Renesas Electronics Corporation (RNECY) Exchange: PINK
Data as of May 3, 2024
$8.64 ($0.27) 3.23%
Renesas Electronics Corporation - Daily Information
Click for more stock information on Renesas Electronics Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.20 |
| Previous Close | $8.64 |
| High | $8.71 |
| Low | $8.20 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $8.64 |
| Adjusted High | $8.71 |
| Adjusted Low | $8.20 |
About Renesas Electronics Corporation (RNECY)
No Description Available
Invest in Renesas Electronics Corporation (RNECY)
Historical Stock Data for Renesas Electronics Corporation (RNECY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $8.20 | $8.71 | $8.20 | $8.64 | $8.64 | 245,404 |
| 2024-05-02 | $8.27 | $8.42 | $8.27 | $8.37 | $8.37 | 244,987 |
| 2024-05-01 | $8.27 | $8.35 | $8.13 | $8.20 | $8.20 | 158,397 |
| 2024-04-30 | $8.06 | $8.37 | $8.06 | $8.19 | $8.19 | 178,934 |
| 2024-04-29 | $8.13 | $8.34 | $8.13 | $8.32 | $8.32 | 245,124 |
| 2024-04-26 | $7.81 | $8.26 | $7.81 | $8.26 | $8.26 | 379,099 |
| 2024-04-25 | $7.82 | $8.29 | $7.82 | $8.25 | $8.25 | 289,210 |
| 2024-04-24 | $8.00 | $8.30 | $7.99 | $8.01 | $8.01 | 1,002,911 |
| 2024-04-23 | $7.11 | $7.59 | $7.11 | $7.56 | $7.56 | 1,133,849 |
| 2024-04-22 | $7.48 | $7.55 | $7.43 | $7.52 | $7.52 | 313,280 |
| 2024-04-19 | $7.95 | $7.95 | $7.53 | $7.54 | $7.54 | 382,996 |
| 2024-04-18 | $8.00 | $8.20 | $8.00 | $8.08 | $8.08 | 311,867 |
| 2024-04-17 | $8.26 | $8.27 | $8.10 | $8.14 | $8.14 | 389,912 |
| 2024-04-16 | $8.25 | $8.48 | $8.25 | $8.48 | $8.48 | 257,533 |
| 2024-04-15 | $8.96 | $8.96 | $8.49 | $8.63 | $8.63 | 598,172 |
| 2024-04-12 | $8.75 | $8.75 | $8.44 | $8.47 | $8.47 | 463,216 |
| 2024-04-11 | $8.86 | $9.07 | $8.78 | $9.06 | $9.06 | 2,234,483 |
| 2024-04-10 | $9.12 | $9.12 | $8.82 | $8.92 | $8.92 | 1,728,126 |
| 2024-04-09 | $9.32 | $9.32 | $9.12 | $9.28 | $9.28 | 500,897 |
| 2024-04-08 | $9.43 | $9.46 | $9.23 | $9.28 | $9.28 | 500,897 |
| 2024-04-05 | $8.87 | $9.25 | $8.87 | $8.90 | $8.90 | 1,534,278 |
| 2024-04-04 | $9.23 | $9.33 | $8.88 | $9.15 | $9.15 | 1,230,942 |
| 2024-04-03 | $8.65 | $9.30 | $8.65 | $9.10 | $9.10 | 93,475 |
| 2024-04-02 | $8.82 | $9.20 | $8.64 | $8.82 | $8.82 | 428,808 |
| 2024-04-01 | $8.92 | $8.92 | $8.50 | $8.82 | $8.82 | 428,808 |
| 2024-03-28 | $9.09 | $9.09 | $8.75 | $8.90 | $8.90 | 615,890 |
| 2024-03-27 | $8.60 | $8.77 | $8.60 | $8.76 | $8.76 | 1,548,746 |
| 2024-03-26 | $8.49 | $8.88 | $8.49 | $8.78 | $8.78 | 1,489,953 |
| 2024-03-25 | $8.77 | $8.77 | $8.24 | $8.50 | $8.50 | 127,730 |
| 2024-03-22 | $8.82 | $8.82 | $8.29 | $8.57 | $8.57 | 73,109 |
| 2024-03-21 | $8.27 | $8.69 | $8.27 | $8.57 | $8.57 | 69,919 |
| 2024-03-20 | $8.32 | $8.46 | $8.12 | $8.46 | $8.46 | 95,133 |
| 2024-03-19 | $8.25 | $8.30 | $8.12 | $8.30 | $8.30 | 93,026 |
| 2024-03-18 | $8.20 | $8.59 | $8.20 | $8.29 | $8.29 | 135,206 |
| 2024-03-15 | $8.53 | $8.53 | $8.06 | $8.06 | $8.06 | 229,468 |
| 2024-03-14 | $8.11 | $8.21 | $7.95 | $8.12 | $8.12 | 103,697 |
| 2024-03-13 | $8.41 | $8.51 | $8.11 | $8.38 | $8.38 | 112,482 |
| 2024-03-12 | $8.40 | $8.40 | $8.11 | $8.38 | $8.38 | 112,482 |
| 2024-03-11 | $8.65 | $8.65 | $8.29 | $8.44 | $8.44 | 108,703 |
| 2024-03-08 | $8.89 | $9.03 | $8.63 | $8.67 | $8.67 | 75,798 |
| 2024-03-07 | $9.18 | $9.18 | $8.85 | $8.93 | $8.93 | 198,802 |
| 2024-03-06 | $9.05 | $9.06 | $8.60 | $9.01 | $9.01 | 137,575 |
| 2024-03-05 | $9.00 | $9.11 | $8.91 | $8.97 | $8.97 | 81,484 |
| 2024-03-04 | $8.88 | $9.22 | $8.88 | $8.95 | $8.95 | 128,087 |
| 2024-03-01 | $8.64 | $8.75 | $8.55 | $8.71 | $8.71 | 121,603 |
| 2024-02-29 | $8.15 | $8.27 | $8.12 | $8.26 | $8.26 | 143,323 |
| 2024-02-28 | $8.19 | $8.23 | $8.08 | $8.10 | $8.10 | 118,340 |
| 2024-02-27 | $8.29 | $8.93 | $8.29 | $8.59 | $8.59 | 93,967 |
| 2024-02-26 | $8.56 | $8.64 | $8.51 | $8.56 | $8.56 | 85,440 |
| 2024-02-23 | $8.85 | $8.85 | $8.52 | $8.52 | $8.52 | 77,837 |
| 2024-02-22 | $8.45 | $8.59 | $8.45 | $8.55 | $8.55 | 151,717 |
| 2024-02-21 | $7.98 | $8.06 | $7.91 | $8.00 | $8.00 | 92,775 |
| 2024-02-20 | $8.00 | $8.36 | $7.98 | $8.10 | $8.10 | 121,331 |
| 2024-02-16 | $8.35 | $8.35 | $7.97 | $8.04 | $8.04 | 105,585 |
| 2024-02-15 | $8.60 | $8.75 | $8.44 | $8.54 | $8.54 | 92,869 |
| 2024-02-14 | $8.45 | $8.75 | $8.45 | $8.74 | $8.74 | 130,093 |
| 2024-02-13 | $8.70 | $8.75 | $8.60 | $8.65 | $8.65 | 144,683 |
| 2024-02-12 | $9.11 | $9.20 | $9.00 | $9.13 | $9.13 | 153,846 |
| 2024-02-09 | $9.00 | $9.11 | $9.00 | $9.08 | $9.08 | 114,449 |
| 2024-02-08 | $8.36 | $8.56 | $8.36 | $8.54 | $8.54 | 166,665 |
| 2024-02-07 | $7.88 | $8.04 | $7.88 | $8.04 | $8.04 | 145,140 |
| 2024-02-06 | $8.21 | $8.22 | $7.88 | $8.08 | $8.08 | 84,631 |
| 2024-02-05 | $7.88 | $8.22 | $7.88 | $8.21 | $8.21 | 442,988 |
| 2024-02-02 | $8.03 | $8.19 | $8.03 | $8.15 | $8.15 | 179,402 |
| 2024-02-01 | $8.16 | $8.22 | $8.12 | $8.21 | $8.21 | 55,221 |
| 2024-01-31 | $8.18 | $8.36 | $8.18 | $8.22 | $8.22 | 49,143 |
| 2024-01-30 | $8.37 | $8.45 | $8.30 | $8.35 | $8.35 | 92,409 |
| 2024-01-29 | $8.24 | $8.27 | $8.12 | $8.26 | $8.26 | 668,749 |
| 2024-01-26 | $8.36 | $8.55 | $8.36 | $8.47 | $8.47 | 808,460 |
| 2024-01-25 | $8.60 | $8.67 | $8.51 | $8.60 | $8.60 | 210,153 |
| 2024-01-24 | $8.90 | $9.04 | $8.80 | $8.96 | $8.96 | 83,973 |
| 2024-01-23 | $8.79 | $8.80 | $8.67 | $8.80 | $8.80 | 71,132 |
| 2024-01-22 | $8.81 | $8.95 | $8.81 | $8.89 | $8.89 | 117,837 |
| 2024-01-19 | $8.66 | $8.84 | $8.66 | $8.84 | $8.84 | 130,176 |
| 2024-01-18 | $8.16 | $8.32 | $8.16 | $8.32 | $8.32 | 135,440 |
| 2024-01-17 | $8.25 | $8.25 | $8.11 | $8.11 | $8.11 | 123,608 |
| 2024-01-16 | $8.36 | $8.51 | $8.36 | $8.41 | $8.41 | 149,611 |
| 2024-01-12 | $8.36 | $8.36 | $8.23 | $8.25 | $8.25 | 80,777 |
| 2024-01-11 | $8.28 | $8.28 | $8.11 | $8.15 | $8.15 | 60,974 |
| 2024-01-10 | $8.31 | $8.34 | $8.23 | $8.23 | $8.23 | 130,707 |
| 2024-01-09 | $8.30 | $8.35 | $8.22 | $8.27 | $8.27 | 74,092 |
| 2024-01-08 | $8.16 | $8.50 | $8.16 | $8.50 | $8.50 | 127,140 |
| 2024-01-05 | $8.25 | $8.40 | $8.22 | $8.33 | $8.33 | 79,589 |
| 2024-01-04 | $8.55 | $8.56 | $8.43 | $8.43 | $8.43 | 123,695 |
| 2024-01-03 | $8.64 | $8.64 | $8.56 | $8.56 | $8.56 | 48,986 |
| 2024-01-02 | $8.59 | $9.13 | $8.59 | $8.69 | $8.69 | 63,709 |
| 2023-12-29 | $8.64 | $8.98 | $8.64 | $8.94 | $8.94 | 38,729 |
| 2023-12-28 | $8.93 | $9.00 | $8.93 | $8.94 | $8.94 | 54,833 |
| 2023-12-27 | $9.21 | $9.27 | $8.89 | $8.93 | $8.93 | 107,725 |
| 2023-12-26 | $9.33 | $9.33 | $8.93 | $9.08 | $9.08 | 85,959 |
| 2023-12-22 | $8.90 | $8.90 | $8.81 | $8.87 | $8.87 | 51,191 |
| 2023-12-21 | $8.80 | $8.96 | $8.67 | $8.80 | $8.80 | 142,474 |
| 2023-12-20 | $8.64 | $8.90 | $8.64 | $8.72 | $8.72 | 66,563 |
| 2023-12-19 | $8.64 | $8.99 | $8.64 | $8.83 | $8.83 | 59,902 |
| 2023-12-18 | $8.37 | $8.89 | $8.37 | $8.66 | $8.66 | 152,295 |
| 2023-12-15 | $8.75 | $8.87 | $8.75 | $8.78 | $8.78 | 112,908 |
| 2023-12-14 | $8.54 | $9.00 | $8.54 | $8.84 | $8.84 | 2,049,073 |
| 2023-12-13 | $8.45 | $8.89 | $8.45 | $8.86 | $8.86 | 473,051 |
| 2023-12-12 | $8.07 | $8.48 | $8.07 | $8.37 | $8.37 | 102,209 |
| 2023-12-11 | $8.05 | $8.14 | $8.00 | $8.14 | $8.14 | 89,233 |
| 2023-12-08 | $7.92 | $8.29 | $7.92 | $8.29 | $8.29 | 52,128 |
| 2023-12-07 | $7.73 | $8.05 | $7.73 | $8.03 | $8.03 | 89,423 |
| 2023-12-06 | $8.01 | $8.64 | $8.01 | $8.15 | $8.15 | 102,408 |
| 2023-12-05 | $8.33 | $8.33 | $8.22 | $8.29 | $8.29 | 148,825 |
| 2023-12-04 | $8.52 | $8.78 | $8.51 | $8.61 | $8.61 | 236,461 |
| 2023-12-01 | $8.72 | $8.75 | $8.50 | $8.70 | $8.70 | 83,319 |
| 2023-11-30 | $8.79 | $8.91 | $8.61 | $8.71 | $8.71 | 117,191 |
| 2023-11-29 | $8.74 | $8.88 | $8.74 | $8.79 | $8.79 | 79,572 |
| 2023-11-28 | $8.46 | $8.99 | $8.46 | $8.68 | $8.68 | 57,289 |
| 2023-11-27 | $8.53 | $8.83 | $8.33 | $8.66 | $8.66 | 65,334 |
| 2023-11-24 | $8.80 | $8.80 | $8.28 | $8.60 | $8.60 | 62,666 |
| 2023-11-22 | $8.10 | $8.46 | $8.10 | $8.42 | $8.42 | 84,349 |
| 2023-11-21 | $8.11 | $8.49 | $8.06 | $8.19 | $8.19 | 84,703 |
| 2023-11-20 | $7.83 | $8.18 | $7.83 | $8.15 | $8.15 | 87,379 |
| 2023-11-17 | $8.10 | $8.23 | $8.10 | $8.23 | $8.23 | 72,444 |
| 2023-11-16 | $8.35 | $8.35 | $8.00 | $8.05 | $8.05 | 50,823 |
| 2023-11-15 | $7.56 | $7.75 | $7.56 | $7.72 | $7.72 | 212,908 |
| 2023-11-14 | $7.08 | $7.55 | $7.08 | $7.55 | $7.55 | 87,998 |
| 2023-11-13 | $7.30 | $7.57 | $7.03 | $7.31 | $7.31 | 131,587 |
| 2023-11-10 | $7.25 | $7.45 | $7.24 | $7.44 | $7.44 | 118,749 |
| 2023-11-09 | $7.28 | $7.65 | $7.28 | $7.35 | $7.35 | 228,496 |
| 2023-11-08 | $7.66 | $7.80 | $7.66 | $7.70 | $7.70 | 56,144 |
| 2023-11-07 | $7.45 | $7.50 | $7.38 | $7.50 | $7.50 | 121,806 |
| 2023-11-06 | $7.91 | $7.91 | $7.50 | $7.68 | $7.68 | 178,331 |
| 2023-11-03 | $6.98 | $7.30 | $6.98 | $7.24 | $7.24 | 84,656 |
| 2023-11-02 | $7.04 | $7.10 | $6.87 | $7.08 | $7.08 | 112,335 |
| 2023-11-01 | $6.41 | $6.71 | $6.41 | $6.70 | $6.70 | 127,531 |
| 2023-10-31 | $6.53 | $6.59 | $6.50 | $6.56 | $6.56 | 352,694 |
| 2023-10-30 | $6.77 | $6.97 | $6.76 | $6.76 | $6.76 | 210,925 |
| 2023-10-27 | $6.58 | $6.78 | $6.58 | $6.70 | $6.70 | 114,820 |
| 2023-10-26 | $6.88 | $6.88 | $6.69 | $6.83 | $6.83 | 176,333 |
| 2023-10-25 | $7.02 | $7.34 | $7.02 | $7.05 | $7.05 | 144,332 |
| 2023-10-24 | $6.96 | $7.25 | $6.96 | $7.25 | $7.25 | 153,805 |
| 2023-10-23 | $7.02 | $7.35 | $7.02 | $7.27 | $7.27 | 273,266 |
| 2023-10-20 | $7.22 | $7.66 | $7.22 | $7.39 | $7.39 | 340,662 |
| 2023-10-19 | $7.78 | $7.78 | $7.40 | $7.43 | $7.43 | 166,187 |
| 2023-10-18 | $7.50 | $7.60 | $7.49 | $7.53 | $7.53 | 75,462 |
| 2023-10-17 | $7.74 | $7.74 | $7.55 | $7.65 | $7.65 | 123,349 |
| 2023-10-16 | $7.90 | $7.90 | $7.52 | $7.74 | $7.74 | 106,883 |
| 2023-10-13 | $7.70 | $7.73 | $7.52 | $7.59 | $7.59 | 99,630 |
| 2023-10-12 | $7.64 | $8.10 | $7.64 | $7.84 | $7.84 | 107,315 |
| 2023-10-11 | $7.31 | $7.77 | $7.31 | $7.57 | $7.57 | 102,670 |
| 2023-10-10 | $7.36 | $7.58 | $7.13 | $7.39 | $7.39 | 184,196 |
| 2023-10-09 | $6.96 | $7.24 | $6.96 | $7.24 | $7.24 | 93,824 |
| 2023-10-06 | $7.20 | $7.35 | $7.05 | $7.24 | $7.24 | 102,936 |
| 2023-10-05 | $7.33 | $7.38 | $7.30 | $7.37 | $7.37 | 446,888 |
| 2023-10-04 | $7.25 | $7.37 | $7.19 | $7.34 | $7.34 | 653,857 |
| 2023-10-03 | $7.44 | $7.47 | $7.28 | $7.30 | $7.30 | 134,425 |
| 2023-10-02 | $7.88 | $7.88 | $7.49 | $7.53 | $7.53 | 198,102 |
| 2023-09-29 | $7.52 | $7.73 | $7.52 | $7.65 | $7.65 | 71,454 |
| 2023-09-28 | $7.28 | $7.54 | $7.28 | $7.51 | $7.51 | 151,108 |
| 2023-09-27 | $7.50 | $7.54 | $7.42 | $7.48 | $7.48 | 167,418 |
| 2023-09-26 | $7.15 | $7.40 | $7.15 | $7.31 | $7.31 | 114,211 |
| 2023-09-25 | $7.58 | $7.71 | $7.54 | $7.61 | $7.61 | 123,186 |
| 2023-09-22 | $7.52 | $7.82 | $7.48 | $7.58 | $7.58 | 74,045 |
| 2023-09-21 | $7.27 | $7.56 | $7.27 | $7.43 | $7.43 | 102,108 |
| 2023-09-20 | $7.52 | $7.81 | $7.52 | $7.70 | $7.70 | 94,081 |
| 2023-09-19 | $7.39 | $7.86 | $7.39 | $7.61 | $7.61 | 204,694 |
| 2023-09-18 | $7.60 | $7.87 | $7.60 | $7.86 | $7.86 | 100,250 |
| 2023-09-15 | $7.73 | $8.22 | $7.73 | $7.85 | $7.85 | 815,602 |
| 2023-09-14 | $7.85 | $8.05 | $7.85 | $8.01 | $8.01 | 806,196 |
| 2023-09-13 | $7.40 | $7.73 | $7.40 | $7.71 | $7.71 | 258,515 |
| 2023-09-12 | $7.93 | $7.93 | $7.60 | $7.74 | $7.74 | 129,821 |
| 2023-09-11 | $7.80 | $8.16 | $7.80 | $7.96 | $7.96 | 78,995 |
| 2023-09-08 | $8.46 | $8.46 | $8.19 | $8.22 | $8.22 | 70,328 |
| 2023-09-07 | $8.11 | $8.32 | $8.11 | $8.23 | $8.23 | 140,431 |
| 2023-09-06 | $8.20 | $8.23 | $8.13 | $8.14 | $8.14 | 86,959 |
| 2023-09-05 | $7.95 | $8.46 | $7.95 | $8.23 | $8.23 | 115,063 |
| 2023-09-01 | $8.30 | $8.46 | $8.30 | $8.37 | $8.37 | 43,705 |
| 2023-08-31 | $8.35 | $8.38 | $8.30 | $8.32 | $8.32 | 72,576 |
| 2023-08-30 | $8.42 | $8.42 | $8.26 | $8.29 | $8.29 | 112,371 |
| 2023-08-29 | $8.50 | $8.50 | $8.25 | $8.42 | $8.42 | 84,932 |
| 2023-08-28 | $8.54 | $8.54 | $8.40 | $8.49 | $8.49 | 78,713 |
| 2023-08-25 | $8.40 | $8.40 | $8.09 | $8.23 | $8.23 | 107,846 |
| 2023-08-24 | $8.43 | $8.49 | $8.06 | $8.08 | $8.08 | 136,995 |
| 2023-08-23 | $8.26 | $8.46 | $8.26 | $8.45 | $8.45 | 90,501 |
| 2023-08-22 | $8.55 | $8.55 | $8.23 | $8.26 | $8.26 | 162,276 |
| 2023-08-21 | $8.38 | $8.38 | $8.13 | $8.27 | $8.27 | 164,025 |
| 2023-08-18 | $8.38 | $8.38 | $8.08 | $8.19 | $8.19 | 67,276 |
| 2023-08-17 | $8.40 | $8.40 | $8.11 | $8.15 | $8.15 | 230,607 |
| 2023-08-16 | $8.64 | $8.64 | $8.24 | $8.30 | $8.30 | 98,424 |
| 2023-08-15 | $8.38 | $8.38 | $8.28 | $8.29 | $8.29 | 164,911 |
| 2023-08-14 | $8.35 | $8.45 | $8.30 | $8.45 | $8.45 | 102,609 |
| 2023-08-11 | $8.36 | $8.89 | $8.36 | $8.52 | $8.52 | 80,165 |
| 2023-08-10 | $8.42 | $8.75 | $8.42 | $8.64 | $8.64 | 96,556 |
| 2023-08-09 | $8.33 | $8.65 | $8.33 | $8.51 | $8.51 | 287,652 |
| 2023-08-08 | $8.79 | $8.79 | $8.28 | $8.48 | $8.48 | 123,281 |
| 2023-08-07 | $8.46 | $9.07 | $8.46 | $8.75 | $8.75 | 122,939 |
| 2023-08-04 | $9.00 | $9.00 | $8.69 | $8.72 | $8.72 | 105,831 |
| 2023-08-03 | $9.27 | $9.27 | $8.87 | $8.99 | $8.99 | 155,221 |
| 2023-08-02 | $9.75 | $9.75 | $9.11 | $9.12 | $9.12 | 157,412 |
| 2023-08-01 | $9.22 | $9.59 | $9.22 | $9.46 | $9.46 | 128,568 |
| 2023-07-31 | $9.34 | $9.73 | $9.34 | $9.63 | $9.63 | 59,399 |
| 2023-07-28 | $9.55 | $9.55 | $9.34 | $9.52 | $9.52 | 89,473 |
| 2023-07-27 | $9.92 | $10.24 | $9.79 | $9.88 | $9.88 | 74,961 |
| 2023-07-26 | $9.56 | $9.80 | $9.54 | $9.66 | $9.66 | 112,405 |
| 2023-07-25 | $9.18 | $9.60 | $9.18 | $9.56 | $9.56 | 71,396 |
| 2023-07-24 | $9.41 | $9.49 | $9.33 | $9.43 | $9.43 | 188,364 |
| 2023-07-21 | $9.30 | $9.55 | $9.30 | $9.46 | $9.46 | 105,697 |
| 2023-07-20 | $9.78 | $9.78 | $9.42 | $9.42 | $9.42 | 113,650 |
| 2023-07-19 | $10.25 | $10.25 | $9.93 | $9.99 | $9.99 | 53,213 |
| 2023-07-18 | $9.62 | $9.99 | $9.62 | $9.96 | $9.96 | 84,873 |
| 2023-07-17 | $9.92 | $9.92 | $9.59 | $9.71 | $9.71 | 51,622 |
| 2023-07-14 | $9.84 | $9.84 | $9.64 | $9.66 | $9.66 | 72,418 |
| 2023-07-13 | $9.50 | $9.97 | $9.50 | $9.85 | $9.85 | 58,970 |
| 2023-07-12 | $9.31 | $9.37 | $9.23 | $9.32 | $9.32 | 84,803 |
| 2023-07-11 | $9.41 | $9.45 | $9.28 | $9.35 | $9.35 | 465,671 |
| 2023-07-10 | $9.33 | $9.33 | $9.24 | $9.32 | $9.32 | 182,322 |
| 2023-07-07 | $9.49 | $9.54 | $9.36 | $9.45 | $9.45 | 102,328 |
| 2023-07-06 | $9.32 | $9.32 | $9.20 | $9.25 | $9.25 | 87,224 |
| 2023-07-05 | $9.87 | $9.87 | $9.64 | $9.67 | $9.67 | 141,967 |
| 2023-07-03 | $9.75 | $9.75 | $9.56 | $9.66 | $9.66 | 70,877 |
| 2023-06-30 | $9.31 | $9.45 | $9.31 | $9.41 | $9.41 | 28,955 |
| 2023-06-29 | $9.19 | $9.26 | $9.16 | $9.19 | $9.19 | 44,465 |
| 2023-06-28 | $8.89 | $9.09 | $8.89 | $9.08 | $9.08 | 191,758 |
| 2023-06-27 | $8.76 | $8.97 | $8.76 | $8.97 | $8.97 | 197,311 |
| 2023-06-26 | $8.55 | $8.75 | $8.55 | $8.70 | $8.70 | 90,912 |
| 2023-06-23 | $8.63 | $8.79 | $8.63 | $8.66 | $8.66 | 1,808,205 |
| 2023-06-22 | $8.90 | $8.98 | $8.81 | $8.87 | $8.87 | 2,495,043 |
| 2023-06-21 | $9.22 | $9.36 | $9.22 | $9.28 | $9.28 | 146,311 |
| 2023-06-20 | $9.46 | $9.46 | $9.34 | $9.37 | $9.37 | 53,889 |
| 2023-06-16 | $9.66 | $9.66 | $9.37 | $9.37 | $9.37 | 123,175 |
| 2023-06-15 | $9.37 | $9.50 | $9.30 | $9.44 | $9.44 | 93,882 |
| 2023-06-14 | $9.26 | $9.38 | $9.21 | $9.37 | $9.37 | 154,049 |
| 2023-06-13 | $9.11 | $9.39 | $9.11 | $9.29 | $9.29 | 88,253 |
| 2023-06-12 | $8.72 | $8.99 | $8.72 | $8.99 | $8.99 | 113,231 |
| 2023-06-09 | $8.62 | $8.86 | $8.62 | $8.74 | $8.74 | 82,683 |
| 2023-06-08 | $8.55 | $8.75 | $8.55 | $8.74 | $8.74 | 126,936 |
| 2023-06-07 | $8.22 | $8.73 | $8.22 | $8.42 | $8.42 | 81,457 |
| 2023-06-06 | $8.72 | $8.86 | $8.72 | $8.84 | $8.84 | 310,315 |
| 2023-06-05 | $8.83 | $8.89 | $8.74 | $8.82 | $8.82 | 342,176 |
| 2023-06-02 | $8.68 | $8.68 | $8.48 | $8.52 | $8.52 | 256,494 |
| 2023-06-01 | $8.50 | $8.68 | $8.36 | $8.68 | $8.68 | 890,138 |
| 2023-05-31 | $8.00 | $8.12 | $7.97 | $8.06 | $8.06 | 592,259 |
| 2023-05-30 | $7.95 | $8.01 | $7.87 | $7.87 | $7.87 | 104,657 |
| 2023-05-26 | $7.87 | $8.17 | $7.87 | $8.12 | $8.12 | 116,161 |
| 2023-05-25 | $7.57 | $7.84 | $7.57 | $7.79 | $7.79 | 147,953 |
| 2023-05-24 | $7.67 | $7.67 | $7.45 | $7.48 | $7.48 | 159,722 |
| 2023-05-23 | $7.45 | $7.60 | $7.45 | $7.56 | $7.56 | 108,489 |
| 2023-05-22 | $7.50 | $7.53 | $7.45 | $7.50 | $7.50 | 97,414 |
| 2023-05-19 | $7.50 | $7.65 | $7.50 | $7.64 | $7.64 | 95,317 |
| 2023-05-18 | $7.66 | $7.92 | $7.66 | $7.88 | $7.88 | 58,869 |
| 2023-05-17 | $7.50 | $7.60 | $7.50 | $7.58 | $7.58 | 42,053 |
| 2023-05-16 | $7.40 | $7.52 | $7.38 | $7.47 | $7.47 | 205,896 |
| 2023-05-15 | $7.10 | $7.25 | $7.00 | $7.23 | $7.23 | 79,744 |
| 2023-05-12 | $7.39 | $7.39 | $7.16 | $7.21 | $7.21 | 47,880 |
| 2023-05-11 | $6.96 | $7.10 | $6.86 | $6.94 | $6.94 | 54,075 |
| 2023-05-10 | $6.90 | $7.01 | $6.85 | $6.91 | $6.91 | 72,180 |
| 2023-05-09 | $6.77 | $6.88 | $6.73 | $6.80 | $6.80 | 43,717 |
| 2023-05-08 | $6.83 | $6.83 | $6.69 | $6.81 | $6.81 | 36,089 |
| 2023-05-05 | $6.63 | $6.83 | $6.63 | $6.82 | $6.82 | 51,849 |
| 2023-05-04 | $6.59 | $6.81 | $6.59 | $6.71 | $6.71 | 45,034 |
| 2023-05-03 | $6.65 | $6.75 | $6.64 | $6.64 | $6.64 | 28,063 |
| 2023-05-02 | $6.50 | $6.63 | $6.50 | $6.62 | $6.62 | 83,183 |
| 2023-05-01 | $6.38 | $6.51 | $6.28 | $6.45 | $6.45 | 93,935 |
| 2023-04-28 | $6.58 | $6.58 | $6.42 | $6.49 | $6.49 | 51,116 |
| 2023-04-27 | $7.00 | $7.00 | $6.82 | $6.86 | $6.86 | 82,164 |
| 2023-04-26 | $6.72 | $6.72 | $6.56 | $6.56 | $6.56 | 49,101 |
| 2023-04-25 | $6.73 | $6.80 | $6.63 | $6.63 | $6.63 | 98,668 |
| 2023-04-24 | $7.04 | $7.04 | $6.72 | $6.74 | $6.74 | 85,521 |
| 2023-04-21 | $6.82 | $6.82 | $6.69 | $6.70 | $6.70 | 50,067 |
| 2023-04-20 | $6.91 | $6.94 | $6.86 | $6.86 | $6.86 | 118,964 |
| 2023-04-19 | $6.76 | $6.93 | $6.76 | $6.86 | $6.86 | 62,925 |
| 2023-04-18 | $6.95 | $6.97 | $6.91 | $6.93 | $6.93 | 65,247 |
| 2023-04-17 | $6.88 | $6.93 | $6.86 | $6.92 | $6.92 | 63,356 |
| 2023-04-14 | $6.87 | $6.93 | $6.81 | $6.87 | $6.87 | 58,995 |
| 2023-04-13 | $6.73 | $6.94 | $6.73 | $6.88 | $6.88 | 30,615 |
| 2023-04-12 | $6.83 | $6.93 | $6.72 | $6.73 | $6.73 | 82,577 |
| 2023-04-11 | $6.72 | $6.93 | $6.72 | $6.83 | $6.83 | 31,447 |
| 2023-04-10 | $6.69 | $6.78 | $6.65 | $6.77 | $6.77 | 53,290 |
| 2023-04-06 | $6.63 | $6.73 | $6.63 | $6.69 | $6.69 | 31,736 |
| 2023-04-05 | $6.92 | $6.97 | $6.78 | $6.91 | $6.91 | 52,768 |
| 2023-04-04 | $6.99 | $7.02 | $6.91 | $6.92 | $6.92 | 45,562 |
| 2023-04-03 | $7.16 | $7.16 | $6.85 | $7.10 | $7.10 | 52,330 |
| 2023-03-31 | $7.03 | $7.21 | $7.03 | $7.21 | $7.21 | 62,874 |
| 2023-03-30 | $6.93 | $6.98 | $6.82 | $6.93 | $6.93 | 55,805 |
| 2023-03-29 | $6.84 | $6.89 | $6.74 | $6.86 | $6.86 | 50,968 |
| 2023-03-28 | $6.62 | $6.74 | $6.62 | $6.74 | $6.74 | 185,643 |
| 2023-03-27 | $6.74 | $6.74 | $6.66 | $6.74 | $6.74 | 75,150 |
| 2023-03-24 | $6.82 | $6.82 | $6.74 | $6.74 | $6.74 | 35,861 |
| 2023-03-23 | $6.89 | $6.94 | $6.85 | $6.89 | $6.89 | 162,647 |
| 2023-03-22 | $6.58 | $7.00 | $6.58 | $6.85 | $6.85 | 68,250 |
| 2023-03-21 | $6.90 | $6.90 | $6.77 | $6.82 | $6.82 | 71,106 |
| 2023-03-20 | $6.73 | $6.89 | $6.73 | $6.83 | $6.83 | 49,050 |
| 2023-03-17 | $6.86 | $6.90 | $6.77 | $6.86 | $6.86 | 58,448 |
| 2023-03-16 | $6.66 | $6.82 | $6.63 | $6.81 | $6.81 | 531,831 |
| 2023-03-15 | $6.60 | $6.64 | $6.54 | $6.57 | $6.57 | 85,134 |
| 2023-03-14 | $6.66 | $6.71 | $6.64 | $6.68 | $6.68 | 84,315 |
| 2023-03-13 | $6.60 | $6.82 | $6.60 | $6.74 | $6.74 | 76,909 |
| 2023-03-10 | $6.81 | $6.81 | $6.60 | $6.68 | $6.68 | 80,517 |
| 2023-03-09 | $6.73 | $6.85 | $6.73 | $6.75 | $6.75 | 73,827 |
| 2023-03-08 | $6.70 | $6.71 | $6.61 | $6.70 | $6.70 | 299,414 |
| 2023-03-07 | $6.68 | $6.68 | $6.47 | $6.48 | $6.48 | 76,190 |
| 2023-03-06 | $6.63 | $6.70 | $6.62 | $6.62 | $6.62 | 1,178,965 |
| 2023-03-03 | $6.56 | $6.78 | $6.56 | $6.72 | $6.72 | 2,904,519 |
| 2023-03-02 | $6.44 | $6.44 | $6.28 | $6.37 | $6.37 | 233,075 |
| 2023-03-01 | $6.43 | $6.43 | $6.36 | $6.37 | $6.37 | 1,042,542 |
| 2023-02-28 | $6.36 | $6.49 | $6.36 | $6.45 | $6.45 | 8,074,125 |
| 2023-02-27 | $6.30 | $6.45 | $6.24 | $6.40 | $6.40 | 3,402,255 |
| 2023-02-24 | $6.15 | $6.21 | $6.10 | $6.18 | $6.18 | 20,709 |
| 2023-02-23 | $6.11 | $6.28 | $6.11 | $6.25 | $6.25 | 87,096 |
| 2023-02-22 | $6.15 | $6.17 | $6.09 | $6.17 | $6.17 | 41,365 |
| 2023-02-21 | $6.31 | $6.31 | $6.18 | $6.18 | $6.18 | 78,190 |
| 2023-02-17 | $6.23 | $6.33 | $6.23 | $6.30 | $6.30 | 15,457 |
| 2023-02-16 | $6.50 | $6.53 | $6.45 | $6.46 | $6.46 | 35,628 |
| 2023-02-15 | $6.35 | $6.41 | $6.32 | $6.41 | $6.41 | 22,128 |
| 2023-02-14 | $6.15 | $6.35 | $6.15 | $6.35 | $6.35 | 87,515 |
| 2023-02-13 | $5.93 | $6.04 | $5.93 | $6.02 | $6.02 | 43,836 |
| 2023-02-10 | $6.01 | $6.08 | $5.98 | $6.08 | $6.08 | 138,627 |
| 2023-02-09 | $5.46 | $5.59 | $5.46 | $5.56 | $5.56 | 77,870 |
| 2023-02-08 | $5.34 | $5.36 | $5.27 | $5.31 | $5.31 | 17,968 |
| 2023-02-07 | $5.24 | $5.40 | $5.24 | $5.32 | $5.32 | 21,657 |
| 2023-02-06 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 49,177 |
| 2023-02-03 | $5.26 | $5.42 | $5.26 | $5.42 | $5.42 | 31,529 |
| 2023-02-02 | $5.44 | $5.44 | $5.34 | $5.35 | $5.35 | 21,020 |
| 2023-02-01 | $5.16 | $5.30 | $5.01 | $5.21 | $5.21 | 71,786 |
| 2023-01-31 | $5.07 | $5.11 | $5.04 | $5.11 | $5.11 | 31,022 |
| 2023-01-30 | $5.11 | $5.16 | $5.09 | $5.11 | $5.11 | 45,079 |
| 2023-01-27 | $5.06 | $5.15 | $5.06 | $5.11 | $5.11 | 39,692 |
| 2023-01-26 | $5.12 | $5.12 | $5.01 | $5.07 | $5.07 | 45,826 |
| 2023-01-25 | $5.14 | $5.19 | $5.09 | $5.16 | $5.16 | 52,128 |
| 2023-01-24 | $5.08 | $5.10 | $5.02 | $5.06 | $5.06 | 27,255 |
| 2023-01-23 | $5.00 | $5.09 | $4.91 | $5.08 | $5.08 | 201,312 |
| 2023-01-20 | $4.96 | $5.05 | $4.96 | $5.04 | $5.04 | 1,192,965 |
| 2023-01-19 | $5.01 | $5.02 | $4.96 | $4.97 | $4.97 | 735,425 |
| 2023-01-18 | $5.02 | $5.02 | $4.93 | $4.95 | $4.95 | 202,369 |
| 2023-01-17 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 61,743 |
| 2023-01-13 | $4.88 | $4.91 | $4.86 | $4.91 | $4.91 | 23,338 |
| 2023-01-12 | $4.82 | $4.96 | $4.78 | $4.89 | $4.89 | 181,240 |
| 2023-01-11 | $4.54 | $4.75 | $4.54 | $4.74 | $4.74 | 205,985 |
| 2023-01-10 | $4.70 | $4.70 | $4.56 | $4.60 | $4.60 | 113,468 |
| 2023-01-09 | $4.58 | $4.68 | $4.58 | $4.62 | $4.62 | 72,037 |
| 2023-01-06 | $4.45 | $4.58 | $4.43 | $4.58 | $4.58 | 45,135 |
| 2023-01-05 | $4.35 | $4.39 | $4.31 | $4.37 | $4.37 | 327,612 |
| 2023-01-04 | $4.35 | $4.50 | $4.35 | $4.41 | $4.41 | 144,162 |
| 2023-01-03 | $4.39 | $4.46 | $4.36 | $4.43 | $4.43 | 67,065 |
| 2022-12-30 | $4.35 | $4.49 | $4.35 | $4.39 | $4.39 | 91,612 |
| 2022-12-29 | $4.41 | $4.49 | $4.31 | $4.47 | $4.47 | 142,953 |
| 2022-12-28 | $4.50 | $4.50 | $4.32 | $4.36 | $4.36 | 118,445 |
| 2022-12-27 | $4.41 | $4.49 | $4.35 | $4.38 | $4.38 | 72,550 |
| 2022-12-23 | $4.31 | $4.50 | $4.31 | $4.45 | $4.45 | 130,231 |
| 2022-12-22 | $4.43 | $4.52 | $4.33 | $4.39 | $4.39 | 74,516 |
| 2022-12-21 | $4.52 | $4.52 | $4.45 | $4.52 | $4.52 | 115,169 |
| 2022-12-20 | $4.55 | $4.59 | $4.51 | $4.53 | $4.53 | 92,747 |
| 2022-12-19 | $4.43 | $4.68 | $4.43 | $4.51 | $4.51 | 123,847 |
| 2022-12-16 | $4.43 | $4.64 | $4.43 | $4.57 | $4.57 | 69,800 |
| 2022-12-15 | $4.60 | $4.71 | $4.58 | $4.61 | $4.61 | 40,791 |
| 2022-12-14 | $4.77 | $4.94 | $4.71 | $4.80 | $4.80 | 32,978 |
| 2022-12-13 | $4.82 | $4.87 | $4.73 | $4.79 | $4.79 | 36,263 |
| 2022-12-12 | $4.83 | $4.83 | $4.67 | $4.74 | $4.74 | 47,751 |
| 2022-12-09 | $4.72 | $4.77 | $4.70 | $4.75 | $4.75 | 53,181 |
| 2022-12-08 | $4.72 | $4.72 | $4.58 | $4.66 | $4.66 | 75,806 |
| 2022-12-07 | $4.60 | $4.64 | $4.58 | $4.62 | $4.62 | 39,159 |
| 2022-12-06 | $4.57 | $4.71 | $4.57 | $4.64 | $4.64 | 53,136 |
| 2022-12-05 | $4.58 | $4.87 | $4.58 | $4.72 | $4.72 | 29,623 |
| 2022-12-02 | $4.80 | $4.85 | $4.66 | $4.85 | $4.85 | 43,509 |
| 2022-12-01 | $5.10 | $5.10 | $4.86 | $4.90 | $4.90 | 29,010 |
| 2022-11-30 | $4.75 | $4.85 | $4.69 | $4.85 | $4.85 | 154,462 |
| 2022-11-29 | $4.73 | $4.88 | $4.71 | $4.74 | $4.74 | 86,140 |
| 2022-11-28 | $4.74 | $5.04 | $4.74 | $4.90 | $4.90 | 82,395 |
| 2022-11-25 | $4.89 | $5.12 | $4.83 | $4.97 | $4.97 | 43,509 |
| 2022-11-23 | $4.71 | $5.00 | $4.71 | $4.95 | $4.95 | 35,950 |
| 2022-11-22 | $4.94 | $4.94 | $4.82 | $4.93 | $4.93 | 56,741 |
| 2022-11-21 | $4.98 | $4.98 | $4.79 | $4.81 | $4.81 | 41,826 |
| 2022-11-18 | $5.02 | $5.02 | $4.75 | $4.84 | $4.84 | 48,964 |
| 2022-11-17 | $4.99 | $4.99 | $4.69 | $4.94 | $4.94 | 202,861 |
| 2022-11-16 | $5.14 | $5.14 | $4.83 | $4.97 | $4.97 | 63,545 |
| 2022-11-15 | $4.76 | $4.97 | $4.76 | $4.95 | $4.95 | 108,103 |
| 2022-11-14 | $4.75 | $4.86 | $4.75 | $4.83 | $4.83 | 50,276 |
| 2022-11-11 | $4.88 | $5.00 | $4.82 | $4.99 | $4.99 | 102,059 |
| 2022-11-10 | $4.71 | $4.78 | $4.50 | $4.73 | $4.73 | 623,956 |
| 2022-11-09 | $4.49 | $4.49 | $4.38 | $4.43 | $4.43 | 199,529 |
| 2022-11-08 | $4.35 | $4.46 | $4.33 | $4.40 | $4.40 | 554,269 |
| 2022-11-07 | $4.20 | $4.41 | $4.20 | $4.29 | $4.29 | 277,488 |
| 2022-11-04 | $4.15 | $4.22 | $4.05 | $4.20 | $4.20 | 175,710 |
| 2022-11-03 | $4.04 | $4.21 | $4.03 | $4.07 | $4.07 | 152,361 |
| 2022-11-02 | $4.21 | $4.27 | $4.11 | $4.12 | $4.12 | 224,194 |
| 2022-11-01 | $4.26 | $4.26 | $4.12 | $4.17 | $4.17 | 218,637 |
| 2022-10-31 | $4.00 | $4.22 | $4.00 | $4.10 | $4.10 | 161,559 |
| 2022-10-28 | $4.03 | $4.22 | $4.03 | $4.22 | $4.22 | 174,108 |
| 2022-10-27 | $4.20 | $4.23 | $4.12 | $4.12 | $4.12 | 301,548 |
| 2022-10-26 | $4.22 | $4.35 | $4.16 | $4.20 | $4.20 | 242,785 |
| 2022-10-25 | $4.22 | $4.31 | $4.18 | $4.29 | $4.29 | 317,609 |
| 2022-10-24 | $4.02 | $4.16 | $4.02 | $4.15 | $4.15 | 287,890 |
| 2022-10-21 | $3.91 | $4.09 | $3.88 | $4.05 | $4.05 | 128,492 |
| 2022-10-20 | $3.85 | $4.04 | $3.85 | $3.95 | $3.95 | 213,846 |
| 2022-10-19 | $3.92 | $4.04 | $3.92 | $3.98 | $3.98 | 77,288 |
| 2022-10-18 | $4.08 | $4.09 | $3.99 | $3.99 | $3.99 | 252,130 |
| 2022-10-17 | $4.07 | $4.13 | $4.00 | $4.08 | $4.08 | 291,923 |
| 2022-10-14 | $4.06 | $4.08 | $3.98 | $3.98 | $3.98 | 115,804 |
| 2022-10-13 | $4.02 | $4.20 | $3.98 | $4.13 | $4.13 | 212,912 |
| 2022-10-12 | $4.04 | $4.16 | $4.00 | $4.02 | $4.02 | 257,543 |
| 2022-10-11 | $4.19 | $4.22 | $4.11 | $4.17 | $4.17 | 178,036 |
| 2022-10-10 | $4.31 | $4.57 | $4.24 | $4.35 | $4.35 | 210,610 |
| 2022-10-07 | $4.31 | $4.48 | $4.31 | $4.36 | $4.36 | 88,008 |
| 2022-10-06 | $4.49 | $4.52 | $4.36 | $4.49 | $4.49 | 93,062 |
| 2022-10-05 | $4.39 | $4.48 | $4.29 | $4.39 | $4.39 | 137,889 |
| 2022-10-04 | $4.37 | $4.44 | $4.37 | $4.43 | $4.43 | 600,605 |
| 2022-10-03 | $4.39 | $4.42 | $4.25 | $4.33 | $4.33 | 240,636 |
| 2022-09-30 | $4.07 | $4.25 | $4.07 | $4.09 | $4.09 | 215,766 |
| 2022-09-29 | $4.21 | $4.23 | $4.11 | $4.15 | $4.15 | 222,014 |
| 2022-09-28 | $4.24 | $4.32 | $4.20 | $4.32 | $4.32 | 484,724 |
| 2022-09-27 | $4.21 | $4.29 | $4.15 | $4.22 | $4.22 | 782,340 |
| 2022-09-26 | $4.29 | $4.43 | $4.28 | $4.30 | $4.30 | 313,186 |
| 2022-09-23 | $4.44 | $4.45 | $4.34 | $4.45 | $4.45 | 244,377 |
| 2022-09-22 | $4.41 | $4.59 | $4.41 | $4.52 | $4.52 | 122,310 |
| 2022-09-21 | $4.55 | $4.68 | $4.47 | $4.59 | $4.59 | 60,174 |
| 2022-09-20 | $4.47 | $4.64 | $4.47 | $4.57 | $4.57 | 316,525 |
| 2022-09-19 | $4.46 | $4.59 | $4.37 | $4.57 | $4.57 | 153,960 |
| 2022-09-16 | $4.48 | $4.60 | $4.46 | $4.50 | $4.50 | 141,306 |
| 2022-09-15 | $4.64 | $4.65 | $4.47 | $4.51 | $4.51 | 114,011 |
| 2022-09-14 | $4.42 | $4.70 | $4.42 | $4.59 | $4.59 | 132,156 |
| 2022-09-13 | $4.67 | $4.73 | $4.49 | $4.49 | $4.49 | 143,161 |
| 2022-09-12 | $4.64 | $4.71 | $4.64 | $4.67 | $4.67 | 163,521 |
| 2022-09-09 | $4.60 | $4.66 | $4.60 | $4.66 | $4.66 | 111,687 |
| 2022-09-08 | $4.46 | $4.56 | $4.46 | $4.50 | $4.50 | 168,991 |
| 2022-09-07 | $4.44 | $4.44 | $4.33 | $4.41 | $4.41 | 381,699 |
| 2022-09-06 | $4.54 | $4.60 | $4.42 | $4.46 | $4.46 | 143,015 |
| 2022-09-02 | $4.31 | $4.59 | $4.31 | $4.50 | $4.50 | 195,703 |
| 2022-09-01 | $4.73 | $4.73 | $4.48 | $4.60 | $4.60 | 117,545 |
| 2022-08-31 | $4.71 | $4.75 | $4.66 | $4.72 | $4.72 | 88,442 |
| 2022-08-30 | $4.72 | $4.72 | $4.64 | $4.66 | $4.66 | 173,727 |
| 2022-08-29 | $4.52 | $4.77 | $4.52 | $4.72 | $4.72 | 151,981 |
| 2022-08-26 | $4.87 | $4.87 | $4.71 | $4.71 | $4.71 | 92,251 |
| 2022-08-25 | $4.82 | $4.90 | $4.81 | $4.89 | $4.89 | 148,080 |
| 2022-08-24 | $4.78 | $4.83 | $4.78 | $4.81 | $4.81 | 51,646 |
| 2022-08-23 | $4.92 | $4.92 | $4.80 | $4.84 | $4.84 | 95,423 |
| 2022-08-22 | $5.03 | $5.03 | $4.82 | $4.87 | $4.87 | 72,841 |
| 2022-08-19 | $4.97 | $5.04 | $4.91 | $4.95 | $4.95 | 66,658 |
| 2022-08-18 | $4.96 | $4.99 | $4.94 | $4.97 | $4.97 | 64,022 |
| 2022-08-17 | $4.91 | $4.95 | $4.83 | $4.87 | $4.87 | 96,063 |
| 2022-08-16 | $4.94 | $4.95 | $4.78 | $4.94 | $4.94 | 96,808 |
| 2022-08-15 | $5.00 | $5.03 | $4.97 | $5.01 | $5.01 | 137,936 |
| 2022-08-12 | $4.78 | $4.95 | $4.78 | $4.95 | $4.95 | 65,324 |
| 2022-08-11 | $4.86 | $4.89 | $4.77 | $4.80 | $4.80 | 97,891 |
| 2022-08-10 | $4.78 | $4.83 | $4.76 | $4.80 | $4.80 | 86,230 |
| 2022-08-09 | $4.79 | $4.79 | $4.74 | $4.74 | $4.74 | 165,879 |
| 2022-08-08 | $4.74 | $4.89 | $4.74 | $4.81 | $4.81 | 64,843 |
| 2022-08-05 | $4.85 | $4.86 | $4.80 | $4.82 | $4.82 | 63,591 |
| 2022-08-04 | $4.82 | $4.88 | $4.82 | $4.85 | $4.85 | 1,226,677 |
| 2022-08-03 | $4.85 | $4.85 | $4.72 | $4.77 | $4.77 | 631,350 |
| 2022-08-02 | $4.61 | $4.85 | $4.61 | $4.68 | $4.68 | 265,331 |
| 2022-08-01 | $4.63 | $4.82 | $4.63 | $4.81 | $4.81 | 113,250 |
| 2022-07-29 | $4.71 | $4.74 | $4.66 | $4.72 | $4.72 | 75,356 |
| 2022-07-28 | $4.94 | $5.19 | $4.89 | $5.09 | $5.09 | 93,938 |
| 2022-07-27 | $4.82 | $5.13 | $4.82 | $5.08 | $5.08 | 147,480 |
| 2022-07-26 | $4.83 | $4.83 | $4.69 | $4.69 | $4.69 | 130,989 |
| 2022-07-25 | $4.75 | $4.85 | $4.75 | $4.83 | $4.83 | 140,339 |
| 2022-07-22 | $4.94 | $4.95 | $4.80 | $4.81 | $4.81 | 85,811 |
| 2022-07-21 | $4.67 | $4.80 | $4.67 | $4.80 | $4.80 | 109,161 |
| 2022-07-20 | $4.68 | $4.70 | $4.58 | $4.67 | $4.67 | 254,446 |
| 2022-07-19 | $4.49 | $4.56 | $4.49 | $4.55 | $4.55 | 670,190 |
| 2022-07-18 | $4.35 | $4.52 | $4.35 | $4.39 | $4.39 | 93,983 |
| 2022-07-15 | $4.34 | $4.40 | $4.32 | $4.40 | $4.40 | 103,028 |
| 2022-07-14 | $4.21 | $4.41 | $4.21 | $4.41 | $4.41 | 136,221 |
| 2022-07-13 | $4.31 | $4.37 | $4.29 | $4.33 | $4.33 | 229,836 |
| 2022-07-12 | $4.39 | $4.42 | $4.29 | $4.36 | $4.36 | 764,596 |
| 2022-07-11 | $4.30 | $4.42 | $4.30 | $4.36 | $4.36 | 211,206 |
| 2022-07-08 | $4.56 | $4.56 | $4.41 | $4.56 | $4.56 | 163,693 |
| 2022-07-07 | $4.35 | $4.46 | $4.35 | $4.46 | $4.46 | 249,547 |
| 2022-07-06 | $4.36 | $4.36 | $4.26 | $4.31 | $4.31 | 455,927 |
| 2022-07-05 | $4.31 | $4.43 | $4.30 | $4.38 | $4.38 | 280,165 |
| 2022-07-01 | $4.33 | $4.47 | $4.33 | $4.40 | $4.40 | 313,071 |
| 2022-06-30 | $4.60 | $4.60 | $4.44 | $4.50 | $4.50 | 222,810 |
| 2022-06-29 | $4.70 | $4.70 | $4.61 | $4.65 | $4.65 | 252,948 |
| 2022-06-28 | $4.89 | $4.90 | $4.74 | $4.75 | $4.75 | 329,630 |
| 2022-06-27 | $4.83 | $4.87 | $4.77 | $4.77 | $4.77 | 196,493 |
| 2022-06-24 | $4.84 | $4.92 | $4.84 | $4.91 | $4.91 | 176,807 |
| 2022-06-23 | $4.57 | $4.71 | $4.57 | $4.63 | $4.63 | 370,700 |
| 2022-06-22 | $4.65 | $4.78 | $4.65 | $4.65 | $4.65 | 468,278 |
| 2022-06-21 | $4.85 | $4.91 | $4.83 | $4.86 | $4.86 | 302,642 |
| 2022-06-17 | $4.75 | $4.75 | $4.59 | $4.68 | $4.68 | 236,495 |
| 2022-06-16 | $5.02 | $5.02 | $4.75 | $4.79 | $4.79 | 244,400 |
| 2022-06-15 | $4.98 | $5.10 | $4.90 | $5.04 | $5.04 | 348,208 |
| 2022-06-14 | $4.81 | $5.00 | $4.81 | $4.96 | $4.96 | 311,965 |
| 2022-06-13 | $5.12 | $5.15 | $4.85 | $4.92 | $4.92 | 76,234 |
| 2022-06-10 | $5.28 | $5.28 | $5.13 | $5.15 | $5.15 | 160,195 |
| 2022-06-09 | $5.39 | $5.40 | $5.25 | $5.25 | $5.25 | 33,411 |
| 2022-06-08 | $5.43 | $5.52 | $5.43 | $5.45 | $5.45 | 69,216 |
| 2022-06-07 | $5.55 | $5.61 | $5.53 | $5.59 | $5.59 | 46,930 |
| 2022-06-06 | $5.73 | $5.85 | $5.73 | $5.78 | $5.78 | 72,372 |
| 2022-06-03 | $5.80 | $5.80 | $5.71 | $5.71 | $5.71 | 38,422 |
| 2022-06-02 | $5.86 | $5.94 | $5.76 | $5.91 | $5.91 | 53,061 |
| 2022-06-01 | $6.00 | $6.01 | $5.87 | $5.91 | $5.91 | 85,402 |
| 2022-05-31 | $5.88 | $5.94 | $5.81 | $5.84 | $5.84 | 113,127 |
| 2022-05-27 | $5.88 | $5.98 | $5.88 | $5.98 | $5.98 | 116,371 |
| 2022-05-26 | $5.74 | $5.82 | $5.64 | $5.82 | $5.82 | 162,224 |
| 2022-05-25 | $5.66 | $5.74 | $5.66 | $5.73 | $5.73 | 107,231 |
| 2022-05-24 | $5.71 | $5.71 | $5.39 | $5.53 | $5.53 | 301,891 |
| 2022-05-23 | $5.76 | $5.82 | $5.73 | $5.79 | $5.79 | 284,995 |
| 2022-05-20 | $5.67 | $5.74 | $5.58 | $5.69 | $5.69 | 83,764 |
| 2022-05-19 | $5.57 | $5.67 | $5.55 | $5.61 | $5.61 | 76,413 |
| 2022-05-18 | $5.52 | $5.56 | $5.43 | $5.43 | $5.43 | 65,393 |
| 2022-05-17 | $5.50 | $5.50 | $5.43 | $5.46 | $5.46 | 224,269 |
| 2022-05-16 | $5.33 | $5.40 | $5.29 | $5.40 | $5.40 | 102,025 |
| 2022-05-13 | $5.17 | $5.44 | $5.17 | $5.44 | $5.44 | 114,650 |
| 2022-05-12 | $5.26 | $5.26 | $5.06 | $5.11 | $5.11 | 181,494 |
| 2022-05-11 | $5.01 | $5.32 | $5.01 | $5.17 | $5.17 | 111,129 |
| 2022-05-10 | $5.02 | $5.23 | $5.02 | $5.19 | $5.19 | 341,847 |
| 2022-05-09 | $5.36 | $5.36 | $5.05 | $5.09 | $5.09 | 145,601 |
| 2022-05-06 | $5.29 | $5.44 | $5.29 | $5.38 | $5.38 | 154,249 |
| 2022-05-05 | $5.22 | $5.54 | $5.22 | $5.30 | $5.30 | 138,741 |
| 2022-05-04 | $5.37 | $5.57 | $5.31 | $5.56 | $5.56 | 178,907 |
| 2022-05-03 | $5.16 | $5.40 | $5.16 | $5.37 | $5.37 | 297,502 |
| 2022-05-02 | $5.33 | $5.37 | $5.27 | $5.36 | $5.36 | 261,164 |
| 2022-04-29 | $5.48 | $5.50 | $5.35 | $5.37 | $5.37 | 115,677 |
| 2022-04-28 | $5.40 | $5.50 | $5.33 | $5.48 | $5.48 | 210,307 |
| 2022-04-27 | $5.24 | $5.49 | $5.24 | $5.40 | $5.40 | 452,415 |
| 2022-04-26 | $5.10 | $5.26 | $5.10 | $5.26 | $5.26 | 242,409 |
| 2022-04-25 | $5.21 | $5.26 | $5.15 | $5.26 | $5.26 | 242,409 |
| 2022-04-22 | $5.32 | $5.34 | $5.19 | $5.20 | $5.20 | 76,565 |
| 2022-04-21 | $5.41 | $5.41 | $5.22 | $5.23 | $5.23 | 129,339 |
| 2022-04-20 | $5.21 | $5.26 | $5.17 | $5.21 | $5.21 | 114,842 |
| 2022-04-19 | $5.42 | $5.42 | $5.25 | $5.37 | $5.37 | 259,457 |
| 2022-04-18 | $5.29 | $5.32 | $5.22 | $5.23 | $5.23 | 134,100 |
| 2022-04-14 | $5.27 | $5.40 | $5.27 | $5.29 | $5.29 | 130,305 |
| 2022-04-13 | $5.00 | $5.14 | $4.95 | $5.14 | $5.14 | 149,736 |
| 2022-04-12 | $4.89 | $4.96 | $4.83 | $4.83 | $4.83 | 190,185 |
| 2022-04-11 | $4.95 | $5.14 | $4.84 | $4.92 | $4.92 | 113,101 |
| 2022-04-08 | $5.01 | $5.30 | $5.01 | $5.16 | $5.16 | 165,263 |
| 2022-04-07 | $5.46 | $5.46 | $5.28 | $5.33 | $5.33 | 130,359 |
| 2022-04-06 | $5.59 | $5.59 | $5.38 | $5.43 | $5.43 | 59,687 |
| 2022-04-05 | $5.89 | $5.89 | $5.59 | $5.59 | $5.59 | 69,807 |
| 2022-04-04 | $5.72 | $5.89 | $5.72 | $5.85 | $5.85 | 53,473 |
| 2022-04-01 | $5.75 | $5.75 | $5.68 | $5.72 | $5.72 | 53,053 |
| 2022-03-31 | $5.82 | $5.89 | $5.74 | $5.75 | $5.75 | 118,908 |
| 2022-03-30 | $5.86 | $5.88 | $5.79 | $5.80 | $5.80 | 43,110 |
| 2022-03-29 | $5.78 | $5.80 | $5.67 | $5.71 | $5.71 | 103,307 |
| 2022-03-28 | $5.59 | $5.66 | $5.54 | $5.56 | $5.56 | 67,328 |
| 2022-03-25 | $5.56 | $5.63 | $5.53 | $5.61 | $5.61 | 55,482 |
| 2022-03-24 | $5.34 | $5.61 | $5.34 | $5.61 | $5.61 | 186,155 |
| 2022-03-23 | $5.30 | $5.55 | $5.30 | $5.45 | $5.45 | 68,616 |
| 2022-03-22 | $5.57 | $5.57 | $5.42 | $5.56 | $5.56 | 66,357 |
| 2022-03-21 | $5.70 | $5.70 | $5.50 | $5.56 | $5.56 | 65,450 |
| 2022-03-18 | $5.60 | $5.60 | $5.45 | $5.56 | $5.56 | 65,450 |
| 2022-03-17 | $5.88 | $5.88 | $5.43 | $5.45 | $5.45 | 168,611 |
| 2022-03-16 | $5.15 | $5.43 | $5.15 | $5.43 | $5.43 | 136,288 |
| 2022-03-15 | $5.18 | $5.25 | $5.15 | $5.19 | $5.19 | 386,393 |
| 2022-03-14 | $5.08 | $5.26 | $5.04 | $5.08 | $5.08 | 122,684 |
| 2022-03-11 | $5.30 | $5.30 | $5.06 | $5.08 | $5.08 | 87,201 |
| 2022-03-10 | $5.33 | $5.33 | $5.17 | $5.18 | $5.18 | 97,133 |
| 2022-03-09 | $5.01 | $5.27 | $5.01 | $5.25 | $5.25 | 88,794 |
| 2022-03-08 | $5.00 | $5.11 | $4.82 | $5.07 | $5.07 | 197,499 |
| 2022-03-07 | $5.35 | $5.35 | $5.08 | $5.08 | $5.08 | 175,933 |
| 2022-03-04 | $5.55 | $5.55 | $5.43 | $5.47 | $5.47 | 79,533 |
| 2022-03-03 | $5.59 | $5.69 | $5.59 | $5.61 | $5.61 | 102,259 |
| 2022-03-02 | $5.63 | $5.70 | $5.60 | $5.67 | $5.67 | 103,606 |
| 2022-03-01 | $5.91 | $5.91 | $5.63 | $5.63 | $5.63 | 165,527 |
| 2022-02-28 | $5.90 | $5.90 | $5.75 | $5.84 | $5.84 | 94,780 |
| 2022-02-25 | $6.04 | $6.04 | $5.70 | $5.94 | $5.94 | 169,224 |
| 2022-02-24 | $5.41 | $5.64 | $5.35 | $5.62 | $5.62 | 187,998 |
| 2022-02-23 | $5.78 | $5.78 | $5.64 | $5.65 | $5.65 | 230,657 |
| 2022-02-22 | $5.42 | $5.90 | $5.42 | $5.76 | $5.76 | 77,483 |
| 2022-02-18 | $6.19 | $6.19 | $6.02 | $6.11 | $6.11 | 45,355 |
| 2022-02-17 | $6.38 | $6.38 | $6.10 | $6.10 | $6.10 | 41,233 |
| 2022-02-16 | $6.35 | $6.35 | $6.14 | $6.23 | $6.23 | 68,352 |
| 2022-02-15 | $5.86 | $6.18 | $5.86 | $6.18 | $6.18 | 224,719 |
| 2022-02-14 | $5.81 | $6.04 | $5.81 | $6.00 | $6.00 | 57,964 |
| 2022-02-11 | $5.88 | $6.08 | $5.88 | $6.00 | $6.00 | 43,694 |
| 2022-02-10 | $6.14 | $6.16 | $6.04 | $6.05 | $6.05 | 77,456 |
| 2022-02-09 | $5.89 | $6.17 | $5.56 | $6.08 | $6.08 | 156,667 |
| 2022-02-08 | $5.45 | $5.48 | $5.41 | $5.48 | $5.48 | 126,014 |
| 2022-02-07 | $5.57 | $5.57 | $5.40 | $5.43 | $5.43 | 79,205 |
| 2022-02-04 | $5.67 | $5.67 | $5.51 | $5.58 | $5.58 | 92,217 |
| 2022-02-03 | $5.51 | $5.60 | $5.50 | $5.50 | $5.50 | 88,494 |
| 2022-02-02 | $5.70 | $5.80 | $5.67 | $5.75 | $5.75 | 70,479 |
| 2022-02-01 | $5.44 | $5.65 | $5.44 | $5.55 | $5.55 | 123,236 |
| 2022-01-31 | $5.41 | $5.67 | $5.38 | $5.67 | $5.67 | 138,289 |
| 2022-01-28 | $5.24 | $5.34 | $5.23 | $5.31 | $5.31 | 136,562 |
| 2022-01-27 | $5.31 | $5.39 | $5.25 | $5.30 | $5.30 | 119,539 |
| 2022-01-26 | $5.53 | $5.68 | $5.51 | $5.54 | $5.54 | 173,741 |
| 2022-01-25 | $5.59 | $5.59 | $5.43 | $5.49 | $5.49 | 135,139 |
| 2022-01-24 | $5.54 | $5.81 | $5.54 | $5.75 | $5.75 | 173,420 |
| 2022-01-21 | $5.89 | $5.89 | $5.67 | $5.68 | $5.68 | 61,403 |
| 2022-01-20 | $6.05 | $6.11 | $5.95 | $5.95 | $5.95 | 73,732 |
| 2022-01-19 | $6.00 | $6.20 | $6.00 | $6.16 | $6.16 | 44,392 |
| 2022-01-18 | $6.20 | $6.28 | $6.15 | $6.16 | $6.16 | 44,392 |
| 2022-01-14 | $6.22 | $6.30 | $6.21 | $6.30 | $6.30 | 40,141 |
| 2022-01-13 | $6.11 | $6.35 | $6.11 | $6.22 | $6.22 | 71,211 |
| 2022-01-12 | $6.12 | $6.25 | $6.12 | $6.25 | $6.25 | 73,643 |
| 2022-01-11 | $6.00 | $6.08 | $5.81 | $6.08 | $6.08 | 122,632 |
| 2022-01-10 | $5.94 | $6.05 | $5.89 | $6.01 | $6.01 | 54,004 |
| 2022-01-07 | $6.14 | $6.14 | $6.03 | $6.06 | $6.06 | 32,371 |
| 2022-01-06 | $6.15 | $6.26 | $6.15 | $6.21 | $6.21 | 45,768 |
| 2022-01-05 | $6.18 | $6.45 | $6.18 | $6.27 | $6.27 | 26,911 |
| 2022-01-04 | $6.27 | $6.47 | $6.27 | $6.41 | $6.41 | 98,291 |
| 2022-01-03 | $5.86 | $6.19 | $5.86 | $6.18 | $6.18 | 54,043 |
| 2021-12-31 | $5.96 | $6.20 | $5.96 | $6.20 | $6.20 | 25,871 |
| 2021-12-30 | $6.17 | $6.19 | $6.15 | $6.19 | $6.19 | 51,601 |
| 2021-12-29 | $5.97 | $6.34 | $5.97 | $6.20 | $6.20 | 15,438 |
| 2021-12-28 | $6.20 | $6.22 | $6.17 | $6.20 | $6.20 | 33,828 |
| 2021-12-27 | $6.25 | $6.31 | $6.12 | $6.18 | $6.18 | 51,728 |
| 2021-12-23 | $6.39 | $6.39 | $6.01 | $6.22 | $6.22 | 50,384 |
| 2021-12-22 | $6.32 | $6.34 | $6.15 | $6.18 | $6.18 | 34,380 |
| 2021-12-21 | $6.15 | $6.15 | $6.01 | $6.01 | $6.01 | 44,435 |
| 2021-12-20 | $6.12 | $6.12 | $5.96 | $6.00 | $6.00 | 43,356 |
| 2021-12-17 | $6.06 | $6.23 | $6.06 | $6.12 | $6.12 | 27,140 |
| 2021-12-16 | $6.41 | $6.41 | $6.13 | $6.24 | $6.24 | 262,843 |
| 2021-12-15 | $6.03 | $6.30 | $6.01 | $6.30 | $6.30 | 41,563 |
| 2021-12-14 | $6.29 | $6.32 | $6.11 | $6.16 | $6.16 | 28,236 |
| 2021-12-13 | $6.41 | $6.41 | $6.29 | $6.39 | $6.39 | 34,158 |
| 2021-12-10 | $6.60 | $6.60 | $6.32 | $6.43 | $6.43 | 27,117 |
| 2021-12-09 | $6.49 | $6.54 | $6.35 | $6.37 | $6.37 | 13,254 |
| 2021-12-08 | $6.45 | $6.55 | $6.45 | $6.55 | $6.55 | 40,212 |
| 2021-12-07 | $5.99 | $6.30 | $5.99 | $6.28 | $6.28 | 63,634 |
| 2021-12-06 | $5.97 | $6.28 | $5.97 | $6.16 | $6.16 | 137,476 |
| 2021-12-03 | $6.26 | $6.26 | $6.09 | $6.14 | $6.14 | 86,682 |
| 2021-12-02 | $5.94 | $6.25 | $5.94 | $6.21 | $6.21 | 43,590 |
| 2021-12-01 | $6.12 | $6.36 | $6.12 | $6.26 | $6.26 | 47,039 |
| 2021-11-30 | $6.48 | $6.48 | $6.24 | $6.31 | $6.31 | 74,773 |
| 2021-11-29 | $6.06 | $6.44 | $6.06 | $6.40 | $6.40 | 27,920 |
| 2021-11-26 | $6.41 | $6.41 | $6.19 | $6.19 | $6.19 | 34,564 |
| 2021-11-24 | $6.58 | $6.58 | $6.40 | $6.46 | $6.46 | 78,071 |
| 2021-11-23 | $6.50 | $6.91 | $6.50 | $6.73 | $6.73 | 41,252 |
| 2021-11-22 | $6.84 | $6.84 | $6.68 | $6.68 | $6.68 | 106,961 |
| 2021-11-19 | $6.68 | $6.96 | $6.65 | $6.81 | $6.81 | 45,330 |
| 2021-11-18 | $6.75 | $6.75 | $6.39 | $6.60 | $6.60 | 55,793 |
| 2021-11-17 | $6.37 | $6.63 | $6.37 | $6.50 | $6.50 | 42,311 |
| 2021-11-16 | $6.45 | $6.52 | $6.36 | $6.36 | $6.36 | 87,142 |
| 2021-11-15 | $6.50 | $6.65 | $6.45 | $6.47 | $6.47 | 342,635 |
| 2021-11-12 | $6.28 | $6.54 | $6.28 | $6.53 | $6.53 | 155,653 |
| 2021-11-11 | $6.15 | $6.49 | $6.15 | $6.39 | $6.39 | 48,685 |
| 2021-11-10 | $6.58 | $6.58 | $6.19 | $6.30 | $6.30 | 55,892 |
| 2021-11-09 | $6.40 | $6.56 | $6.32 | $6.35 | $6.35 | 33,865 |
| 2021-11-08 | $6.84 | $6.84 | $6.48 | $6.52 | $6.52 | 24,445 |
| 2021-11-05 | $6.50 | $6.53 | $6.31 | $6.52 | $6.52 | 65,800 |
| 2021-11-04 | $6.52 | $6.52 | $6.44 | $6.50 | $6.50 | 79,909 |
| 2021-11-03 | $6.00 | $6.39 | $6.00 | $6.29 | $6.29 | 40,811 |
| 2021-11-02 | $6.25 | $6.37 | $6.22 | $6.23 | $6.23 | 53,244 |
| 2021-11-01 | $6.00 | $6.14 | $6.00 | $6.12 | $6.12 | 93,868 |
| 2021-10-29 | $6.04 | $6.15 | $6.04 | $6.15 | $6.15 | 37,114 |
| 2021-10-28 | $6.26 | $6.50 | $6.26 | $6.50 | $6.50 | 101,132 |
| 2021-10-27 | $6.26 | $6.26 | $5.90 | $6.11 | $6.11 | 51,088 |
| 2021-10-26 | $6.30 | $6.30 | $5.93 | $6.11 | $6.11 | 70,812 |
| 2021-10-25 | $6.27 | $6.27 | $6.10 | $6.16 | $6.16 | 178,163 |
| 2021-10-22 | $5.95 | $6.13 | $5.95 | $6.07 | $6.07 | 59,007 |
| 2021-10-21 | $5.96 | $5.96 | $5.76 | $5.80 | $5.80 | 33,204 |
| 2021-10-20 | $6.14 | $6.14 | $5.97 | $6.00 | $6.00 | 32,265 |
| 2021-10-19 | $5.83 | $6.16 | $5.83 | $6.04 | $6.04 | 48,210 |
| 2021-10-18 | $5.76 | $5.84 | $5.64 | $5.83 | $5.83 | 50,669 |
| 2021-10-15 | $5.99 | $5.99 | $5.79 | $5.80 | $5.80 | 56,599 |
| 2021-10-14 | $5.65 | $5.75 | $5.64 | $5.75 | $5.75 | 98,229 |
| 2021-10-13 | $5.56 | $5.65 | $5.50 | $5.54 | $5.54 | 65,360 |
| 2021-10-12 | $5.51 | $5.66 | $5.51 | $5.63 | $5.63 | 64,500 |
| 2021-10-11 | $5.74 | $5.82 | $5.73 | $5.76 | $5.76 | 93,063 |
| 2021-10-08 | $6.00 | $6.00 | $5.65 | $5.85 | $5.85 | 48,895 |
| 2021-10-07 | $5.86 | $5.89 | $5.84 | $5.87 | $5.87 | 76,905 |
| 2021-10-06 | $5.84 | $5.88 | $5.72 | $5.86 | $5.86 | 44,181 |
| 2021-10-05 | $5.58 | $5.91 | $5.58 | $5.85 | $5.85 | 55,128 |
| 2021-10-04 | $6.00 | $6.00 | $5.70 | $5.79 | $5.79 | 145,595 |
| 2021-10-01 | $6.30 | $6.30 | $6.16 | $6.20 | $6.20 | 74,283 |
| 2021-09-30 | $6.25 | $6.25 | $6.17 | $6.21 | $6.21 | 30,848 |
| 2021-09-29 | $6.28 | $6.49 | $6.28 | $6.31 | $6.31 | 49,498 |
| 2021-09-28 | $6.47 | $6.47 | $6.09 | $6.22 | $6.22 | 36,758 |
| 2021-09-27 | $6.67 | $6.67 | $6.45 | $6.46 | $6.46 | 56,528 |
| 2021-09-24 | $6.52 | $6.52 | $6.38 | $6.50 | $6.50 | 86,734 |
| 2021-09-23 | $6.25 | $6.27 | $6.22 | $6.27 | $6.27 | 80,897 |
| 2021-09-22 | $6.35 | $6.35 | $6.19 | $6.23 | $6.23 | 87,637 |
| 2021-09-21 | $6.47 | $6.47 | $6.25 | $6.32 | $6.32 | 72,679 |
| 2021-09-20 | $6.28 | $6.40 | $6.24 | $6.28 | $6.28 | 167,954 |
| 2021-09-17 | $6.41 | $6.62 | $6.41 | $6.47 | $6.47 | 68,888 |
| 2021-09-16 | $6.49 | $6.49 | $6.11 | $6.32 | $6.32 | 56,405 |
| 2021-09-15 | $6.41 | $6.49 | $6.41 | $6.49 | $6.49 | 90,980 |
| 2021-09-14 | $6.65 | $6.65 | $6.41 | $6.45 | $6.45 | 94,393 |
| 2021-09-13 | $6.50 | $6.65 | $6.29 | $6.48 | $6.48 | 176,438 |
| 2021-09-10 | $6.10 | $6.39 | $6.10 | $6.17 | $6.17 | 38,255 |
| 2021-09-09 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 43,159 |
| 2021-09-08 | $5.75 | $5.79 | $5.75 | $5.78 | $5.78 | 20,932 |
| 2021-09-07 | $5.89 | $5.89 | $5.66 | $5.74 | $5.74 | 98,493 |
| 2021-09-03 | $5.80 | $5.93 | $5.79 | $5.91 | $5.91 | 94,018 |
| 2021-09-02 | $5.75 | $5.79 | $5.60 | $5.74 | $5.74 | 56,446 |
| 2021-09-01 | $5.36 | $5.58 | $5.36 | $5.58 | $5.58 | 73,351 |
| 2021-08-31 | $5.32 | $5.39 | $5.32 | $5.34 | $5.34 | 48,952 |
| 2021-08-30 | $5.30 | $5.41 | $5.30 | $5.33 | $5.33 | 113,244 |
| 2021-08-27 | $5.04 | $5.22 | $5.04 | $5.22 | $5.22 | 23,427 |
| 2021-08-26 | $5.26 | $5.26 | $4.96 | $5.09 | $5.09 | 50,043 |
| 2021-08-25 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 95,371 |
| 2021-08-24 | $5.03 | $5.38 | $5.00 | $5.24 | $5.24 | 120,126 |
| 2021-08-23 | $5.12 | $5.12 | $4.93 | $5.03 | $5.03 | 59,582 |
| 2021-08-20 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 35,566 |
| 2021-08-19 | $4.86 | $5.01 | $4.81 | $4.91 | $4.91 | 149,430 |
| 2021-08-18 | $5.13 | $5.13 | $5.09 | $5.10 | $5.10 | 47,096 |
| 2021-08-17 | $5.12 | $5.24 | $5.09 | $5.11 | $5.11 | 90,511 |
| 2021-08-16 | $5.20 | $5.23 | $5.20 | $5.20 | $5.20 | 40,212 |
| 2021-08-13 | $5.26 | $5.26 | $5.10 | $5.22 | $5.22 | 71,368 |
| 2021-08-12 | $5.07 | $5.42 | $5.07 | $5.25 | $5.25 | 372,897 |
| 2021-08-11 | $5.37 | $5.38 | $5.35 | $5.38 | $5.38 | 27,703 |
| 2021-08-10 | $5.49 | $5.49 | $5.34 | $5.38 | $5.38 | 60,107 |
| 2021-08-09 | $5.62 | $5.62 | $5.47 | $5.47 | $5.47 | 17,871 |
| 2021-08-06 | $5.56 | $5.59 | $5.43 | $5.46 | $5.46 | 579,738 |
| 2021-08-05 | $5.50 | $5.67 | $5.50 | $5.58 | $5.58 | 230,604 |
| 2021-08-04 | $5.62 | $5.64 | $5.50 | $5.50 | $5.50 | 141,645 |
| 2021-08-03 | $5.53 | $5.60 | $5.53 | $5.60 | $5.60 | 408,393 |
| 2021-08-02 | $5.60 | $5.70 | $5.51 | $5.55 | $5.55 | 337,965 |
| 2021-07-30 | $5.21 | $5.53 | $5.21 | $5.40 | $5.40 | 26,746 |
| 2021-07-29 | $5.35 | $5.52 | $5.35 | $5.49 | $5.49 | 92,977 |
| 2021-07-28 | $5.00 | $5.08 | $4.95 | $4.98 | $4.98 | 59,810 |
| 2021-07-27 | $5.15 | $5.15 | $5.02 | $5.09 | $5.09 | 75,830 |
| 2021-07-26 | $5.30 | $5.30 | $5.18 | $5.22 | $5.22 | 30,494 |
| 2021-07-23 | $5.43 | $5.43 | $5.24 | $5.32 | $5.32 | 26,819 |
| 2021-07-22 | $5.35 | $5.38 | $5.28 | $5.28 | $5.28 | 20,624 |
| 2021-07-21 | $5.39 | $5.39 | $5.20 | $5.29 | $5.29 | 47,972 |
| 2021-07-20 | $5.22 | $5.28 | $5.15 | $5.24 | $5.24 | 83,004 |
| 2021-07-19 | $5.42 | $5.42 | $5.20 | $5.23 | $5.23 | 41,792 |
| 2021-07-16 | $5.59 | $5.59 | $5.52 | $5.59 | $5.59 | 23,711 |
| 2021-07-15 | $5.69 | $5.69 | $5.56 | $5.65 | $5.65 | 56,276 |
| 2021-07-14 | $5.60 | $5.68 | $5.56 | $5.66 | $5.66 | 37,132 |
| 2021-07-13 | $5.32 | $5.55 | $5.32 | $5.53 | $5.53 | 39,208 |
| 2021-07-12 | $5.46 | $5.50 | $5.42 | $5.47 | $5.47 | 23,698 |
| 2021-07-09 | $5.30 | $5.51 | $5.13 | $5.51 | $5.51 | 60,616 |
| 2021-07-08 | $5.25 | $5.30 | $5.19 | $5.26 | $5.26 | 42,982 |
| 2021-07-07 | $5.25 | $5.36 | $5.15 | $5.30 | $5.30 | 62,887 |
| 2021-07-06 | $5.20 | $5.36 | $5.20 | $5.24 | $5.24 | 29,023 |
| 2021-07-02 | $5.25 | $5.27 | $5.20 | $5.24 | $5.24 | 30,247 |
| 2021-07-01 | $5.39 | $5.39 | $5.21 | $5.27 | $5.27 | 37,124 |
| 2021-06-30 | $5.42 | $5.42 | $5.31 | $5.36 | $5.36 | 14,478 |
| 2021-06-29 | $5.45 | $5.45 | $5.29 | $5.42 | $5.42 | 30,647 |
| 2021-06-28 | $5.38 | $5.42 | $5.35 | $5.42 | $5.42 | 45,834 |
| 2021-06-25 | $5.39 | $5.40 | $5.32 | $5.32 | $5.32 | 18,915 |
| 2021-06-24 | $5.53 | $5.53 | $5.38 | $5.44 | $5.44 | 63,439 |
| 2021-06-23 | $5.30 | $5.41 | $5.29 | $5.38 | $5.38 | 34,506 |
| 2021-06-22 | $5.08 | $5.26 | $5.08 | $5.26 | $5.26 | 87,502 |
| 2021-06-21 | $5.25 | $5.29 | $5.20 | $5.27 | $5.27 | 50,333 |
| 2021-06-18 | $5.36 | $5.36 | $5.25 | $5.27 | $5.27 | 38,544 |
| 2021-06-17 | $5.47 | $5.47 | $5.30 | $5.40 | $5.40 | 40,152 |
| 2021-06-16 | $5.29 | $5.35 | $5.29 | $5.35 | $5.35 | 20,910 |
| 2021-06-15 | $5.40 | $5.40 | $5.26 | $5.29 | $5.29 | 43,708 |
| 2021-06-14 | $5.23 | $5.38 | $5.23 | $5.37 | $5.37 | 51,822 |
| 2021-06-11 | $5.33 | $5.40 | $5.30 | $5.31 | $5.31 | 53,566 |
| 2021-06-10 | $5.52 | $5.52 | $5.36 | $5.37 | $5.37 | 131,465 |
| 2021-06-09 | $5.31 | $5.53 | $5.31 | $5.53 | $5.53 | 38,193 |
| 2021-06-08 | $5.62 | $5.62 | $5.40 | $5.45 | $5.45 | 331,759 |
| 2021-06-07 | $5.41 | $5.95 | $5.41 | $5.65 | $5.65 | 196,584 |
| 2021-06-04 | $5.97 | $5.97 | $5.62 | $5.89 | $5.89 | 83,687 |
| 2021-06-03 | $5.64 | $5.71 | $5.50 | $5.68 | $5.68 | 75,751 |
| 2021-06-02 | $5.34 | $5.38 | $5.28 | $5.28 | $5.28 | 101,702 |
| 2021-06-01 | $5.10 | $5.38 | $5.10 | $5.24 | $5.24 | 121,696 |
| 2021-05-28 | $5.44 | $5.44 | $5.10 | $5.13 | $5.13 | 77,797 |
| 2021-05-27 | $5.54 | $5.54 | $5.35 | $5.42 | $5.42 | 53,012 |
| 2021-05-26 | $5.29 | $5.40 | $5.29 | $5.36 | $5.36 | 25,089 |
| 2021-05-25 | $5.61 | $5.61 | $5.27 | $5.32 | $5.32 | 62,939 |
| 2021-05-24 | $5.28 | $5.44 | $5.28 | $5.35 | $5.35 | 67,236 |
| 2021-05-21 | $5.11 | $5.43 | $5.11 | $5.30 | $5.30 | 60,448 |
| 2021-05-20 | $5.00 | $5.53 | $5.00 | $5.25 | $5.25 | 143,184 |
| 2021-05-19 | $5.23 | $5.23 | $5.05 | $5.11 | $5.11 | 52,329 |
| 2021-05-18 | $5.25 | $5.27 | $5.17 | $5.18 | $5.18 | 65,123 |
| 2021-05-17 | $5.22 | $5.44 | $5.22 | $5.26 | $5.26 | 32,537 |
| 2021-05-14 | $5.20 | $5.50 | $5.20 | $5.44 | $5.44 | 22,370 |
| 2021-05-13 | $5.02 | $5.27 | $5.02 | $5.27 | $5.27 | 113,938 |
| 2021-05-12 | $5.29 | $5.41 | $5.20 | $5.26 | $5.26 | 69,478 |
| 2021-05-11 | $5.22 | $5.51 | $5.22 | $5.38 | $5.38 | 67,210 |
| 2021-05-10 | $5.83 | $5.83 | $5.59 | $5.60 | $5.60 | 131,970 |
| 2021-05-07 | $5.76 | $5.76 | $5.61 | $5.68 | $5.68 | 21,961 |
| 2021-05-06 | $5.65 | $5.82 | $5.51 | $5.59 | $5.59 | 456,820 |
| 2021-05-05 | $5.77 | $5.86 | $5.77 | $5.81 | $5.81 | 105,733 |
| 2021-05-04 | $5.88 | $5.88 | $5.70 | $5.71 | $5.71 | 57,266 |
| 2021-05-03 | $5.65 | $6.00 | $5.65 | $5.85 | $5.85 | 57,739 |
| 2021-04-30 | $5.99 | $5.99 | $5.80 | $5.82 | $5.82 | 52,963 |
| 2021-04-29 | $5.68 | $6.00 | $5.65 | $5.71 | $5.71 | 44,609 |
| 2021-04-28 | $5.56 | $5.70 | $5.56 | $5.65 | $5.65 | 17,099 |
| 2021-04-27 | $5.78 | $5.78 | $5.57 | $5.60 | $5.60 | 36,234 |
| 2021-04-26 | $5.74 | $5.91 | $5.74 | $5.76 | $5.76 | 55,690 |
| 2021-04-23 | $5.82 | $5.82 | $5.71 | $5.73 | $5.73 | 40,121 |
| 2021-04-22 | $5.73 | $5.78 | $5.65 | $5.67 | $5.67 | 52,658 |
| 2021-04-21 | $5.74 | $5.76 | $5.68 | $5.73 | $5.73 | 96,400 |
| 2021-04-20 | $5.70 | $6.03 | $5.70 | $5.81 | $5.81 | 65,130 |
| 2021-04-19 | $6.48 | $6.48 | $6.00 | $6.07 | $6.07 | 68,948 |
| 2021-04-16 | $5.80 | $5.90 | $5.79 | $5.89 | $5.89 | 38,533 |
| 2021-04-15 | $5.72 | $5.78 | $5.72 | $5.72 | $5.72 | 37,229 |
| 2021-04-14 | $5.78 | $5.78 | $5.73 | $5.78 | $5.78 | 60,584 |
| 2021-04-13 | $5.85 | $5.85 | $5.75 | $5.79 | $5.79 | 53,676 |
| 2021-04-12 | $5.91 | $5.91 | $5.70 | $5.71 | $5.71 | 46,567 |
| 2021-04-09 | $5.75 | $5.75 | $5.70 | $5.73 | $5.73 | 28,169 |
| 2021-04-08 | $5.71 | $5.86 | $5.70 | $5.70 | $5.70 | 175,970 |
| 2021-04-07 | $5.87 | $5.87 | $5.71 | $5.74 | $5.74 | 97,463 |
| 2021-04-06 | $5.77 | $5.77 | $5.60 | $5.60 | $5.60 | 78,363 |
| 2021-04-05 | $5.62 | $5.79 | $5.58 | $5.78 | $5.78 | 57,799 |
| 2021-04-01 | $5.59 | $5.75 | $5.40 | $5.62 | $5.62 | 60,869 |
| 2021-03-31 | $5.21 | $5.43 | $5.21 | $5.40 | $5.40 | 37,098 |
| 2021-03-30 | $5.41 | $5.54 | $5.33 | $5.41 | $5.41 | 74,694 |
| 2021-03-29 | $5.53 | $5.61 | $5.42 | $5.50 | $5.50 | 31,498 |
| 2021-03-26 | $5.38 | $5.52 | $5.36 | $5.51 | $5.51 | 45,130 |
| 2021-03-25 | $5.55 | $5.55 | $5.33 | $5.48 | $5.48 | 108,939 |
| 2021-03-24 | $5.44 | $5.44 | $5.25 | $5.33 | $5.33 | 38,094 |
| 2021-03-23 | $5.50 | $5.51 | $5.34 | $5.43 | $5.43 | 64,992 |
| 2021-03-22 | $5.49 | $5.49 | $5.26 | $5.34 | $5.34 | 131,795 |
| 2021-03-19 | $5.65 | $5.70 | $5.44 | $5.51 | $5.51 | 62,271 |
| 2021-03-18 | $5.56 | $5.75 | $5.56 | $5.68 | $5.68 | 38,480 |
| 2021-03-17 | $5.60 | $5.65 | $5.47 | $5.52 | $5.52 | 48,496 |
| 2021-03-16 | $5.75 | $5.75 | $5.58 | $5.62 | $5.62 | 39,342 |
| 2021-03-15 | $5.56 | $5.68 | $5.47 | $5.52 | $5.52 | 45,380 |
| 2021-03-12 | $5.56 | $5.61 | $5.50 | $5.56 | $5.56 | 19,427 |
| 2021-03-11 | $5.41 | $5.50 | $5.36 | $5.44 | $5.44 | 42,337 |
| 2021-03-10 | $5.50 | $5.50 | $5.19 | $5.24 | $5.24 | 66,565 |
| 2021-03-09 | $5.06 | $5.34 | $5.06 | $5.32 | $5.32 | 80,934 |
| 2021-03-08 | $5.34 | $5.34 | $5.01 | $5.24 | $5.24 | 27,051 |
| 2021-03-05 | $5.20 | $5.45 | $5.18 | $5.35 | $5.35 | 59,840 |
| 2021-03-04 | $5.46 | $5.46 | $5.14 | $5.23 | $5.23 | 53,144 |
| 2021-03-03 | $5.69 | $5.69 | $5.51 | $5.54 | $5.54 | 54,468 |
| 2021-03-02 | $5.93 | $5.93 | $5.70 | $5.79 | $5.79 | 57,105 |
| 2021-03-01 | $5.62 | $5.84 | $5.62 | $5.70 | $5.70 | 32,569 |
| 2021-02-26 | $5.63 | $5.63 | $5.50 | $5.53 | $5.53 | 60,295 |
| 2021-02-25 | $5.75 | $5.77 | $5.63 | $5.69 | $5.69 | 110,427 |
| 2021-02-24 | $5.65 | $5.74 | $5.55 | $5.69 | $5.69 | 110,427 |
| 2021-02-23 | $6.07 | $6.07 | $5.83 | $5.97 | $5.97 | 54,905 |
| 2021-02-22 | $5.70 | $6.00 | $5.70 | $5.96 | $5.96 | 81,070 |
| 2021-02-19 | $5.64 | $5.97 | $5.64 | $5.90 | $5.90 | 60,943 |
| 2021-02-18 | $5.79 | $5.79 | $5.58 | $5.66 | $5.66 | 147,514 |
| 2021-02-17 | $5.96 | $5.96 | $5.62 | $5.95 | $5.95 | 50,784 |
| 2021-02-16 | $6.03 | $6.03 | $5.83 | $5.93 | $5.93 | 87,082 |
| 2021-02-12 | $6.31 | $6.31 | $6.12 | $6.25 | $6.25 | 56,992 |
| 2021-02-11 | $6.45 | $6.50 | $6.30 | $6.33 | $6.33 | 105,769 |
| 2021-02-10 | $5.98 | $6.33 | $5.98 | $6.29 | $6.29 | 118,037 |
| 2021-02-09 | $5.86 | $5.98 | $5.67 | $5.95 | $5.95 | 138,109 |
| 2021-02-08 | $5.82 | $5.82 | $5.65 | $5.72 | $5.72 | 93,983 |
| 2021-02-05 | $6.07 | $6.07 | $5.70 | $5.89 | $5.89 | 19,023 |
| 2021-02-04 | $6.04 | $6.04 | $5.85 | $5.89 | $5.89 | 28,421 |
| 2021-02-03 | $6.10 | $6.13 | $5.89 | $6.02 | $6.02 | 27,524 |
| 2021-02-02 | $6.18 | $6.20 | $6.05 | $6.13 | $6.13 | 25,742 |
| 2021-02-01 | $5.57 | $5.96 | $5.57 | $5.79 | $5.79 | 22,070 |
| 2021-01-29 | $5.92 | $5.92 | $5.64 | $5.74 | $5.74 | 52,959 |
| 2021-01-28 | $6.05 | $6.05 | $5.75 | $6.00 | $6.00 | 34,601 |
| 2021-01-27 | $6.39 | $6.39 | $6.17 | $6.17 | $6.17 | 111,655 |
| 2021-01-26 | $6.56 | $6.56 | $6.48 | $6.52 | $6.52 | 17,145 |
| 2021-01-25 | $6.37 | $6.48 | $6.30 | $6.41 | $6.41 | 51,717 |
| 2021-01-22 | $6.44 | $6.66 | $6.38 | $6.55 | $6.55 | 122,009 |
| 2021-01-21 | $6.30 | $6.44 | $6.30 | $6.34 | $6.34 | 121,102 |
| 2021-01-20 | $6.37 | $6.37 | $6.10 | $6.35 | $6.35 | 38,984 |
| 2021-01-19 | $6.24 | $6.24 | $6.08 | $6.13 | $6.13 | 21,051 |
| 2021-01-15 | $5.69 | $6.05 | $5.69 | $5.88 | $5.88 | 18,543 |
| 2021-01-14 | $6.08 | $6.08 | $5.90 | $6.00 | $6.00 | 33,566 |
| 2021-01-13 | $6.10 | $6.25 | $6.03 | $6.08 | $6.08 | 40,219 |
| 2021-01-12 | $5.69 | $5.85 | $5.69 | $5.81 | $5.81 | 37,307 |
| 2021-01-11 | $5.54 | $5.54 | $5.44 | $5.47 | $5.47 | 25,435 |
| 2021-01-08 | $5.45 | $5.52 | $5.41 | $5.43 | $5.43 | 17,576 |
| 2021-01-07 | $5.25 | $5.25 | $5.15 | $5.22 | $5.22 | 10,129 |
| 2021-01-06 | $5.23 | $5.30 | $5.16 | $5.20 | $5.20 | 10,713 |
| 2021-01-05 | $5.11 | $5.32 | $5.11 | $5.29 | $5.29 | 15,160 |
| 2021-01-04 | $5.30 | $5.32 | $5.17 | $5.21 | $5.21 | 9,957 |
| 2020-12-31 | $5.23 | $5.25 | $5.21 | $5.23 | $5.23 | 5,152 |
| 2020-12-30 | $5.36 | $5.36 | $5.15 | $5.25 | $5.25 | 9,051 |
| 2020-12-29 | $5.14 | $5.30 | $5.14 | $5.22 | $5.22 | 17,416 |
| 2020-12-28 | $5.24 | $5.24 | $5.01 | $5.11 | $5.11 | 13,954 |
| 2020-12-24 | $5.11 | $5.11 | $4.95 | $5.11 | $5.11 | 8,827 |
| 2020-12-23 | $4.90 | $5.14 | $4.90 | $5.12 | $5.12 | 55,190 |
| 2020-12-22 | $5.10 | $5.10 | $4.82 | $4.95 | $4.95 | 11,945 |
| 2020-12-21 | $5.11 | $5.12 | $4.99 | $5.10 | $5.10 | 10,067 |
| 2020-12-18 | $5.26 | $5.26 | $5.08 | $5.16 | $5.16 | 39,571 |
| 2020-12-17 | $5.34 | $5.34 | $5.13 | $5.28 | $5.28 | 30,569 |
| 2020-12-16 | $5.09 | $5.09 | $4.94 | $5.06 | $5.06 | 35,999 |
| 2020-12-15 | $5.09 | $5.18 | $4.98 | $5.08 | $5.08 | 64,484 |
| 2020-12-14 | $4.88 | $5.01 | $4.88 | $4.99 | $4.99 | 9,359 |
| 2020-12-11 | $4.83 | $4.90 | $4.76 | $4.82 | $4.82 | 27,558 |
| 2020-12-10 | $4.92 | $4.98 | $4.70 | $4.85 | $4.85 | 560,701 |
| 2020-12-09 | $5.07 | $5.12 | $4.99 | $5.04 | $5.04 | 69,156 |
| 2020-12-08 | $4.90 | $5.12 | $4.90 | $5.06 | $5.06 | 7,267 |
| 2020-12-07 | $4.89 | $4.89 | $4.73 | $4.75 | $4.75 | 191,167 |
| 2020-12-04 | $4.87 | $4.87 | $4.71 | $4.75 | $4.75 | 8,759 |
| 2020-12-03 | $4.70 | $4.72 | $4.65 | $4.72 | $4.72 | 5,227 |
| 2020-12-02 | $4.52 | $4.74 | $4.52 | $4.66 | $4.66 | 16,136 |
| 2020-12-01 | $4.50 | $4.55 | $4.45 | $4.55 | $4.55 | 2,146 |
| 2020-11-30 | $4.57 | $4.57 | $4.39 | $4.42 | $4.42 | 66,977 |
| 2020-11-27 | $4.38 | $4.52 | $4.38 | $4.52 | $4.52 | 2,530 |
| 2020-11-25 | $4.64 | $4.64 | $4.35 | $4.56 | $4.56 | 5,801 |
| 2020-11-24 | $4.39 | $4.60 | $4.39 | $4.60 | $4.60 | 10,656 |
| 2020-11-23 | $4.60 | $4.60 | $4.46 | $4.46 | $4.46 | 25,468 |
| 2020-11-20 | $4.41 | $4.54 | $4.28 | $4.43 | $4.43 | 3,887 |
| 2020-11-19 | $4.26 | $4.39 | $4.13 | $4.26 | $4.26 | 5,866 |
| 2020-11-18 | $4.37 | $4.50 | $4.37 | $4.45 | $4.45 | 8,134 |
| 2020-11-17 | $4.43 | $4.53 | $4.43 | $4.48 | $4.48 | 7,709 |
| 2020-11-16 | $4.56 | $4.66 | $4.50 | $4.52 | $4.52 | 7,803 |
| 2020-11-13 | $4.43 | $4.45 | $4.41 | $4.45 | $4.45 | 5,275 |
| 2020-11-12 | $4.35 | $4.42 | $4.32 | $4.41 | $4.41 | 1,980 |
| 2020-11-11 | $4.40 | $4.43 | $4.40 | $4.40 | $4.40 | 5,155 |
| 2020-11-10 | $4.52 | $4.52 | $4.27 | $4.37 | $4.37 | 19,926 |
| 2020-11-09 | $4.50 | $4.60 | $4.41 | $4.52 | $4.52 | 10,249 |
| 2020-11-06 | $4.24 | $4.38 | $4.24 | $4.25 | $4.25 | 15,198 |
| 2020-11-05 | $4.24 | $4.35 | $4.10 | $4.35 | $4.35 | 4,068 |
| 2020-11-04 | $4.10 | $4.19 | $4.05 | $4.13 | $4.13 | 10,198 |
| 2020-11-03 | $4.15 | $4.27 | $4.15 | $4.23 | $4.23 | 16,081 |
| 2020-11-02 | $4.19 | $4.19 | $4.10 | $4.13 | $4.13 | 12,958 |
| 2020-10-30 | $4.08 | $4.15 | $4.07 | $4.11 | $4.11 | 6,841 |
| 2020-10-29 | $4.29 | $4.33 | $4.25 | $4.32 | $4.32 | 13,302 |
| 2020-10-28 | $4.15 | $4.15 | $4.01 | $4.09 | $4.09 | 9,182 |
| 2020-10-27 | $4.00 | $4.32 | $4.00 | $4.32 | $4.32 | 9,266 |
| 2020-10-26 | $4.18 | $4.31 | $4.12 | $4.16 | $4.16 | 21,307 |
| 2020-10-23 | $4.34 | $4.35 | $4.31 | $4.35 | $4.35 | 21,672 |
| 2020-10-22 | $4.42 | $4.42 | $4.29 | $4.29 | $4.29 | 20,975 |
| 2020-10-21 | $4.31 | $4.35 | $4.31 | $4.33 | $4.33 | 31,048 |
| 2020-10-20 | $4.22 | $4.29 | $4.21 | $4.28 | $4.28 | 51,349 |
| 2020-10-19 | $4.21 | $4.21 | $4.11 | $4.11 | $4.11 | 22,121 |
| 2020-10-16 | $3.96 | $4.12 | $3.96 | $4.07 | $4.07 | 135,095 |
| 2020-10-15 | $4.01 | $4.01 | $3.97 | $4.00 | $4.00 | 9,630 |
| 2020-10-14 | $4.06 | $4.14 | $3.95 | $4.08 | $4.08 | 116,202 |
| 2020-10-13 | $4.19 | $4.19 | $4.00 | $4.06 | $4.06 | 16,681 |
| 2020-10-12 | $3.92 | $3.99 | $3.89 | $3.97 | $3.97 | 9,995 |
| 2020-10-09 | $3.92 | $3.98 | $3.87 | $3.94 | $3.94 | 6,159 |
| 2020-10-08 | $3.92 | $3.99 | $3.92 | $3.92 | $3.92 | 5,413 |
| 2020-10-07 | $3.79 | $3.92 | $3.79 | $3.92 | $3.92 | 11,608 |
| 2020-10-06 | $3.84 | $3.88 | $3.82 | $3.85 | $3.85 | 13,842 |
| 2020-10-05 | $3.89 | $3.89 | $3.76 | $3.82 | $3.82 | 6,740 |
| 2020-10-02 | $3.69 | $3.78 | $3.64 | $3.78 | $3.78 | 23,484 |
| 2020-10-01 | $3.63 | $3.65 | $3.56 | $3.56 | $3.56 | 4,787 |
| 2020-09-30 | $3.48 | $3.65 | $3.48 | $3.59 | $3.59 | 13,816 |
| 2020-09-29 | $3.60 | $3.61 | $3.57 | $3.60 | $3.60 | 2,030 |
| 2020-09-28 | $3.65 | $3.70 | $3.60 | $3.64 | $3.64 | 17,362 |
| 2020-09-25 | $3.38 | $3.50 | $3.38 | $3.50 | $3.50 | 2,558 |
| 2020-09-24 | $3.55 | $3.55 | $3.37 | $3.37 | $3.37 | 10,247 |
| 2020-09-23 | $3.60 | $3.69 | $3.55 | $3.56 | $3.56 | 3,182 |
| 2020-09-22 | $3.70 | $3.73 | $3.60 | $3.61 | $3.61 | 7,392 |
| 2020-09-21 | $3.67 | $3.71 | $3.55 | $3.65 | $3.65 | 9,619 |
| 2020-09-18 | $3.83 | $3.83 | $3.67 | $3.67 | $3.67 | 3,083 |
| 2020-09-17 | $3.77 | $3.77 | $3.63 | $3.71 | $3.71 | 4,821 |
| 2020-09-16 | $3.59 | $3.76 | $3.59 | $3.70 | $3.70 | 8,066 |
| 2020-09-15 | $3.80 | $3.80 | $3.67 | $3.69 | $3.69 | 7,513 |
| 2020-09-14 | $3.71 | $3.71 | $3.60 | $3.65 | $3.65 | 13,430 |
| 2020-09-11 | $3.52 | $3.66 | $3.52 | $3.62 | $3.62 | 9,265 |
| 2020-09-10 | $3.53 | $3.68 | $3.53 | $3.63 | $3.63 | 24,597 |
| 2020-09-09 | $3.49 | $3.53 | $3.43 | $3.53 | $3.53 | 52,787 |
| 2020-09-08 | $3.30 | $3.39 | $3.30 | $3.38 | $3.38 | 23,334 |
| 2020-09-04 | $3.12 | $3.20 | $3.12 | $3.19 | $3.19 | 24,067 |
| 2020-09-03 | $3.26 | $3.26 | $3.13 | $3.18 | $3.18 | 14,438 |
| 2020-09-02 | $3.30 | $3.30 | $3.20 | $3.21 | $3.21 | 20,527 |
| 2020-09-01 | $3.15 | $3.21 | $3.12 | $3.12 | $3.12 | 7,208 |
| 2020-08-31 | $3.19 | $3.19 | $3.10 | $3.13 | $3.13 | 9,573 |
| 2020-08-28 | $3.17 | $3.17 | $3.09 | $3.12 | $3.12 | 8,056 |
| 2020-08-27 | $3.22 | $3.32 | $3.20 | $3.20 | $3.20 | 8,587 |
| 2020-08-26 | $3.15 | $3.35 | $3.15 | $3.33 | $3.33 | 8,656 |
| 2020-08-25 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 30,683 |
| 2020-08-24 | $3.11 | $3.30 | $3.11 | $3.23 | $3.23 | 4,475 |
| 2020-08-21 | $3.07 | $3.21 | $3.07 | $3.17 | $3.17 | 7,437 |
| 2020-08-20 | $3.09 | $3.09 | $3.00 | $3.04 | $3.04 | 6,989 |
| 2020-08-19 | $3.23 | $3.23 | $3.08 | $3.15 | $3.15 | 8,943 |
| 2020-08-18 | $3.22 | $3.25 | $3.20 | $3.23 | $3.23 | 8,407 |
| 2020-08-17 | $3.14 | $3.23 | $3.14 | $3.20 | $3.20 | 14,400 |
| 2020-08-14 | $3.26 | $3.26 | $3.15 | $3.17 | $3.17 | 25,634 |
| 2020-08-13 | $3.11 | $3.24 | $3.11 | $3.19 | $3.19 | 37,286 |
| 2020-08-12 | $3.00 | $3.13 | $3.00 | $3.10 | $3.10 | 11,364 |
| 2020-08-11 | $2.96 | $3.07 | $2.93 | $2.98 | $2.98 | 19,749 |
| 2020-08-10 | $2.96 | $2.96 | $2.80 | $2.83 | $2.83 | 5,868 |
| 2020-08-07 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 24,604 |
| 2020-08-06 | $2.79 | $2.92 | $2.79 | $2.92 | $2.92 | 22,516 |
| 2020-08-05 | $2.86 | $2.86 | $2.81 | $2.82 | $2.82 | 16,489 |
| 2020-08-04 | $2.82 | $2.87 | $2.77 | $2.85 | $2.85 | 20,199 |
| 2020-08-03 | $2.89 | $2.92 | $2.62 | $2.89 | $2.89 | 21,165 |
| 2020-07-31 | $2.55 | $2.73 | $2.55 | $2.72 | $2.72 | 2,252 |
| 2020-07-30 | $2.55 | $2.67 | $2.55 | $2.67 | $2.67 | 6,988 |
| 2020-07-29 | $2.62 | $2.75 | $2.58 | $2.60 | $2.60 | 6,543 |
| 2020-07-28 | $2.80 | $2.80 | $2.65 | $2.67 | $2.67 | 12,826 |
| 2020-07-27 | $2.75 | $2.79 | $2.70 | $2.70 | $2.70 | 11,674 |
| 2020-07-24 | $2.78 | $2.79 | $2.69 | $2.69 | $2.69 | 2,986 |
| 2020-07-23 | $2.75 | $2.89 | $2.69 | $2.69 | $2.69 | 7,855 |
| 2020-07-22 | $2.75 | $2.95 | $2.71 | $2.71 | $2.71 | 9,637 |
| 2020-07-21 | $2.75 | $2.85 | $2.75 | $2.85 | $2.85 | 4,758 |
| 2020-07-20 | $2.79 | $2.89 | $2.75 | $2.78 | $2.78 | 6,075 |
| 2020-07-17 | $2.75 | $2.89 | $2.70 | $2.79 | $2.79 | 6,900 |
| 2020-07-16 | $2.80 | $2.88 | $2.65 | $2.74 | $2.74 | 17,800 |
| 2020-07-15 | $2.84 | $2.89 | $2.83 | $2.86 | $2.86 | 9,000 |
| 2020-07-14 | $2.85 | $2.89 | $2.84 | $2.84 | $2.84 | 4,900 |
| 2020-07-13 | $3.04 | $3.04 | $2.85 | $2.89 | $2.89 | 97,500 |
| 2020-07-10 | $2.69 | $2.79 | $2.69 | $2.77 | $2.77 | 11,900 |
| 2020-07-09 | $2.68 | $2.70 | $2.63 | $2.69 | $2.69 | 4,000 |
| 2020-07-08 | $2.82 | $2.82 | $2.72 | $2.76 | $2.76 | 22,700 |
| 2020-07-07 | $2.76 | $2.82 | $2.75 | $2.82 | $2.82 | 15,400 |
| 2020-07-06 | $2.70 | $2.77 | $2.70 | $2.74 | $2.74 | 9,500 |
| 2020-07-02 | $2.75 | $2.91 | $2.66 | $2.67 | $2.67 | 8,700 |
| 2020-07-01 | $2.51 | $2.64 | $2.51 | $2.58 | $2.58 | 14,600 |
| 2020-06-30 | $2.53 | $2.59 | $2.51 | $2.52 | $2.52 | 7,800 |
| 2020-06-29 | $2.61 | $2.61 | $2.55 | $2.56 | $2.56 | 6,781 |
| 2020-06-26 | $2.60 | $2.72 | $2.60 | $2.61 | $2.61 | 23,128 |
| 2020-06-25 | $2.75 | $2.81 | $2.72 | $2.79 | $2.79 | 13,124 |
| 2020-06-24 | $2.65 | $2.90 | $2.65 | $2.85 | $2.85 | 4,450 |
| 2020-06-23 | $2.83 | $2.91 | $2.83 | $2.87 | $2.87 | 30,010 |
| 2020-06-22 | $3.09 | $3.10 | $2.90 | $2.94 | $2.94 | 11,083 |
| 2020-06-19 | $2.92 | $2.95 | $2.88 | $2.92 | $2.92 | 13,253 |
| 2020-06-18 | $2.94 | $2.94 | $2.68 | $2.88 | $2.88 | 3,816 |
| 2020-06-17 | $2.62 | $2.99 | $2.62 | $2.94 | $2.94 | 13,525 |
| 2020-06-16 | $3.00 | $3.00 | $2.82 | $2.98 | $2.98 | 13,569 |
| 2020-06-15 | $2.95 | $3.00 | $2.74 | $2.76 | $2.76 | 25,044 |
| 2020-06-12 | $3.09 | $3.09 | $2.80 | $2.95 | $2.95 | 9,324 |
| 2020-06-11 | $2.96 | $3.02 | $2.75 | $2.89 | $2.89 | 6,167 |
| 2020-06-10 | $3.17 | $3.17 | $2.90 | $2.94 | $2.94 | 8,958 |
| 2020-06-09 | $3.05 | $3.10 | $2.93 | $3.01 | $3.01 | 28,646 |
| 2020-06-08 | $3.00 | $3.05 | $2.96 | $3.05 | $3.05 | 40,858 |
| 2020-06-05 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 8,496 |
| 2020-06-04 | $2.78 | $2.78 | $2.74 | $2.74 | $2.74 | 7,359 |
| 2020-06-03 | $2.80 | $2.80 | $2.68 | $2.70 | $2.70 | 8,445 |
| 2020-06-02 | $2.68 | $2.68 | $2.60 | $2.60 | $2.60 | 12,326 |
| 2020-06-01 | $2.67 | $2.67 | $2.52 | $2.56 | $2.56 | 33,927 |
| 2020-05-29 | $2.54 | $2.67 | $2.54 | $2.67 | $2.67 | 1,662 |
| 2020-05-28 | $2.77 | $2.80 | $2.66 | $2.66 | $2.66 | 8,941 |
| 2020-05-27 | $2.67 | $2.78 | $2.65 | $2.65 | $2.65 | 22,042 |
| 2020-05-26 | $2.62 | $2.79 | $2.62 | $2.65 | $2.65 | 5,081 |
| 2020-05-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 4,286 |
| 2020-05-21 | $2.53 | $2.77 | $2.53 | $2.56 | $2.56 | 5,271 |
| 2020-05-20 | $2.55 | $2.76 | $2.55 | $2.55 | $2.55 | 1,462 |
| 2020-05-19 | $2.53 | $2.60 | $2.53 | $2.60 | $2.60 | 1,725 |
| 2020-05-18 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 1,142 |
| 2020-05-15 | $2.62 | $2.65 | $2.52 | $2.52 | $2.52 | 2,170 |
| 2020-05-14 | $2.64 | $2.64 | $2.50 | $2.59 | $2.59 | 3,416 |
| 2020-05-13 | $2.72 | $2.72 | $2.57 | $2.63 | $2.63 | 8,345 |
| 2020-05-12 | $2.60 | $2.83 | $2.57 | $2.66 | $2.66 | 4,199 |
| 2020-05-11 | $2.93 | $2.93 | $2.81 | $2.92 | $2.92 | 6,029 |
| 2020-05-08 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 109 |
| 2020-05-07 | $2.51 | $2.51 | $2.47 | $2.47 | $2.47 | 2,669 |
| 2020-05-06 | $2.61 | $2.61 | $2.52 | $2.53 | $2.53 | 6,067 |
| 2020-05-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1 |
| 2020-05-04 | $2.50 | $2.65 | $2.50 | $2.50 | $2.50 | 6,657 |
| 2020-05-01 | $2.59 | $2.59 | $2.48 | $2.48 | $2.48 | 18,790 |
| 2020-04-30 | $2.55 | $2.64 | $2.55 | $2.59 | $2.59 | 14,850 |
| 2020-04-29 | $2.50 | $2.53 | $2.45 | $2.53 | $2.53 | 11,769 |
| 2020-04-28 | $2.46 | $2.46 | $2.34 | $2.42 | $2.42 | 220,729 |
| 2020-04-27 | $2.23 | $2.31 | $2.23 | $2.31 | $2.31 | 19,211 |
| 2020-04-24 | $2.11 | $2.12 | $2.06 | $2.12 | $2.12 | 1,231 |
| 2020-04-23 | $2.13 | $2.26 | $2.13 | $2.16 | $2.16 | 6,266 |
| 2020-04-22 | $2.13 | $2.13 | $2.02 | $2.11 | $2.11 | 3,402 |
| 2020-04-21 | $2.02 | $2.24 | $2.00 | $2.00 | $2.00 | 5,517 |
| 2020-04-20 | $2.05 | $2.30 | $2.05 | $2.10 | $2.10 | 9,795 |
| 2020-04-17 | $2.11 | $2.27 | $2.07 | $2.08 | $2.08 | 1,602 |
| 2020-04-16 | $2.27 | $2.28 | $2.10 | $2.10 | $2.10 | 3,188 |
| 2020-04-15 | $2.16 | $2.19 | $2.02 | $2.16 | $2.16 | 7,197 |
| 2020-04-14 | $2.37 | $2.37 | $2.16 | $2.16 | $2.16 | 9,712 |
| 2020-04-13 | $2.02 | $2.05 | $2.02 | $2.05 | $2.05 | 812 |
| 2020-04-09 | $2.11 | $2.12 | $1.96 | $2.00 | $2.00 | 13,209 |
| 2020-04-08 | $1.89 | $1.98 | $1.89 | $1.91 | $1.91 | 5,828 |
| 2020-04-07 | $1.87 | $1.92 | $1.71 | $1.82 | $1.82 | 9,458 |
| 2020-04-06 | $1.68 | $1.80 | $1.67 | $1.67 | $1.67 | 9,747 |
| 2020-04-03 | $1.58 | $1.58 | $1.53 | $1.53 | $1.53 | 15,836 |
| 2020-04-02 | $1.79 | $1.79 | $1.67 | $1.67 | $1.67 | 19,175 |
| 2020-04-01 | $1.70 | $1.83 | $1.62 | $1.62 | $1.62 | 10,473 |
| 2020-03-31 | $1.90 | $1.90 | $1.75 | $1.84 | $1.84 | 4,415 |
| 2020-03-30 | $1.91 | $1.91 | $1.73 | $1.74 | $1.74 | 40,852 |
| 2020-03-27 | $1.85 | $1.86 | $1.78 | $1.83 | $1.83 | 7,212 |
| 2020-03-26 | $1.90 | $1.95 | $1.86 | $1.86 | $1.86 | 3,403 |
| 2020-03-25 | $1.87 | $1.92 | $1.81 | $1.90 | $1.90 | 14,303 |
| 2020-03-24 | $1.93 | $1.93 | $1.62 | $1.76 | $1.76 | 28,801 |
| 2020-03-23 | $1.53 | $1.65 | $1.52 | $1.53 | $1.53 | 7,435 |
| 2020-03-20 | $1.59 | $1.68 | $1.59 | $1.59 | $1.59 | 6,352 |
| 2020-03-19 | $1.60 | $1.62 | $1.53 | $1.62 | $1.62 | 24,156 |
| 2020-03-18 | $1.80 | $1.87 | $1.60 | $1.65 | $1.65 | 57,205 |
| 2020-03-17 | $1.72 | $1.89 | $1.72 | $1.89 | $1.89 | 14,542 |
| 2020-03-16 | $1.84 | $1.87 | $1.70 | $1.77 | $1.77 | 28,837 |
| 2020-03-13 | $2.13 | $2.13 | $2.01 | $2.02 | $2.02 | 13,151 |
| 2020-03-12 | $2.15 | $2.17 | $2.01 | $2.09 | $2.09 | 18,122 |
| 2020-03-11 | $2.51 | $2.51 | $2.26 | $2.41 | $2.41 | 3,336 |
| 2020-03-10 | $2.64 | $2.65 | $2.45 | $2.45 | $2.45 | 5,164 |
| 2020-03-09 | $2.46 | $2.50 | $2.40 | $2.42 | $2.42 | 9,681 |
| 2020-03-06 | $2.75 | $2.79 | $2.70 | $2.71 | $2.71 | 4,642 |
| 2020-03-05 | $2.86 | $2.86 | $2.83 | $2.83 | $2.83 | 1,884 |
| 2020-03-04 | $2.96 | $3.05 | $2.96 | $3.01 | $3.01 | 9,150 |
| 2020-03-03 | $3.03 | $3.03 | $2.97 | $2.97 | $2.97 | 4,427 |
| 2020-03-02 | $3.06 | $3.15 | $3.01 | $3.02 | $3.02 | 5,263 |
| 2020-02-28 | $2.85 | $2.96 | $2.84 | $2.96 | $2.96 | 10,121 |
| 2020-02-27 | $3.13 | $3.14 | $3.04 | $3.06 | $3.06 | 12,499 |
| 2020-02-26 | $3.24 | $3.25 | $3.19 | $3.21 | $3.21 | 13,059 |
| 2020-02-25 | $3.25 | $3.31 | $3.23 | $3.23 | $3.23 | 9,325 |
| 2020-02-24 | $3.30 | $3.35 | $3.23 | $3.23 | $3.23 | 11,315 |
| 2020-02-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 550 |
| 2020-02-20 | $3.47 | $3.47 | $3.44 | $3.44 | $3.44 | 269 |
| 2020-02-19 | $3.44 | $3.48 | $3.40 | $3.48 | $3.48 | 5,110 |
| 2020-02-18 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 291 |
| 2020-02-14 | $3.54 | $3.55 | $3.46 | $3.50 | $3.50 | 10,542 |
| 2020-02-13 | $3.61 | $3.61 | $3.46 | $3.51 | $3.51 | 38,930 |
| 2020-02-12 | $3.22 | $3.42 | $3.22 | $3.39 | $3.39 | 11,850 |
| 2020-02-11 | $3.30 | $3.31 | $3.26 | $3.31 | $3.31 | 3,335 |
| 2020-02-10 | $3.20 | $3.29 | $3.19 | $3.24 | $3.24 | 1,867 |
| 2020-02-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 13,785 |
| 2020-02-06 | $3.37 | $3.42 | $3.32 | $3.37 | $3.37 | 4,644 |
| 2020-02-05 | $3.33 | $3.33 | $3.27 | $3.32 | $3.32 | 11,702 |
| 2020-02-04 | $3.19 | $3.23 | $3.19 | $3.23 | $3.23 | 20,689 |
| 2020-02-03 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 40,916 |
| 2020-01-31 | $3.20 | $3.20 | $3.14 | $3.14 | $3.14 | 2,836 |
| 2020-01-30 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 12,505 |
| 2020-01-29 | $3.39 | $3.45 | $3.39 | $3.40 | $3.40 | 4,551 |
| 2020-01-28 | $3.41 | $3.45 | $3.40 | $3.45 | $3.45 | 13,861 |
| 2020-01-27 | $3.43 | $3.43 | $3.35 | $3.39 | $3.39 | 2,678 |
| 2020-01-24 | $3.63 | $3.66 | $3.58 | $3.66 | $3.66 | 4,576 |
| 2020-01-23 | $3.63 | $3.64 | $3.60 | $3.64 | $3.64 | 4,445 |
| 2020-01-22 | $3.65 | $3.67 | $3.60 | $3.63 | $3.63 | 2,784 |
| 2020-01-21 | $3.64 | $3.64 | $3.55 | $3.55 | $3.55 | 1,746 |
| 2020-01-17 | $3.68 | $3.69 | $3.61 | $3.62 | $3.62 | 15,738 |
| 2020-01-16 | $3.60 | $3.66 | $3.59 | $3.62 | $3.62 | 5,398 |
| 2020-01-15 | $3.52 | $3.56 | $3.50 | $3.50 | $3.50 | 2,127 |
| 2020-01-14 | $3.63 | $3.73 | $3.63 | $3.72 | $3.72 | 3,071 |
| 2020-01-13 | $3.76 | $3.76 | $3.63 | $3.70 | $3.70 | 36,774 |
| 2020-01-10 | $3.63 | $3.70 | $3.63 | $3.70 | $3.70 | 24,756 |
| 2020-01-09 | $3.52 | $3.58 | $3.52 | $3.56 | $3.56 | 18,360 |
| 2020-01-08 | $3.50 | $3.55 | $3.50 | $3.52 | $3.52 | 30,967 |
| 2020-01-07 | $3.45 | $3.45 | $3.37 | $3.45 | $3.45 | 831 |
| 2020-01-06 | $3.35 | $3.35 | $3.29 | $3.29 | $3.29 | 2,790 |
| 2020-01-03 | $3.41 | $3.41 | $3.33 | $3.41 | $3.41 | 2,442 |
| 2020-01-02 | $3.46 | $3.47 | $3.33 | $3.47 | $3.47 | 17,630 |
| 2019-12-31 | $3.33 | $3.43 | $3.32 | $3.42 | $3.42 | 4,716 |
| 2019-12-30 | $3.39 | $3.45 | $3.39 | $3.41 | $3.41 | 12,528 |
| 2019-12-27 | $3.38 | $3.43 | $3.37 | $3.40 | $3.40 | 3,180 |
| 2019-12-26 | $3.42 | $3.42 | $3.40 | $3.42 | $3.42 | 2,673 |
| 2019-12-24 | $3.43 | $3.48 | $3.43 | $3.44 | $3.44 | 15,544 |
| 2019-12-23 | $3.42 | $3.47 | $3.38 | $3.42 | $3.42 | 3,488 |
| 2019-12-20 | $3.41 | $3.47 | $3.41 | $3.47 | $3.47 | 1,581 |
| 2019-12-19 | $3.45 | $3.45 | $3.38 | $3.38 | $3.38 | 3,549 |
| 2019-12-18 | $3.43 | $3.43 | $3.41 | $3.42 | $3.42 | 952 |
| 2019-12-17 | $3.41 | $3.41 | $3.35 | $3.35 | $3.35 | 389 |
| 2019-12-16 | $3.40 | $3.42 | $3.39 | $3.39 | $3.39 | 16,186 |
| 2019-12-13 | $3.35 | $3.44 | $3.35 | $3.44 | $3.44 | 2,480 |
| 2019-12-12 | $3.43 | $3.46 | $3.43 | $3.43 | $3.43 | 7,919 |
| 2019-12-11 | $3.25 | $3.31 | $3.25 | $3.31 | $3.31 | 10,931 |
| 2019-12-10 | $3.30 | $3.31 | $3.22 | $3.22 | $3.22 | 963 |
| 2019-12-09 | $3.27 | $3.36 | $3.26 | $3.31 | $3.31 | 2,935 |
| 2019-12-06 | $3.33 | $3.36 | $3.30 | $3.34 | $3.34 | 19,056 |
| 2019-12-05 | $3.25 | $3.30 | $3.21 | $3.30 | $3.30 | 9,645 |
| 2019-12-04 | $3.24 | $3.25 | $3.20 | $3.25 | $3.25 | 11,832 |
| 2019-12-03 | $3.18 | $3.21 | $3.17 | $3.21 | $3.21 | 9,161 |
| 2019-12-02 | $3.20 | $3.20 | $3.17 | $3.17 | $3.17 | 3,226 |
| 2019-11-29 | $3.18 | $3.18 | $3.17 | $3.17 | $3.17 | 352 |
| 2019-11-27 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,885 |
| 2019-11-26 | $3.26 | $3.33 | $3.24 | $3.27 | $3.27 | 8,306 |
| 2019-11-25 | $3.26 | $3.33 | $3.26 | $3.33 | $3.33 | 8,529 |
| 2019-11-22 | $3.19 | $3.19 | $3.15 | $3.16 | $3.16 | 3,646 |
| 2019-11-21 | $3.22 | $3.22 | $3.14 | $3.15 | $3.15 | 1,950 |
| 2019-11-20 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 5,224 |
| 2019-11-19 | $3.27 | $3.32 | $3.26 | $3.28 | $3.28 | 2,860 |
| 2019-11-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 169 |
| 2019-11-15 | $3.40 | $3.43 | $3.40 | $3.40 | $3.40 | 2,329 |
| 2019-11-14 | $3.28 | $3.31 | $3.28 | $3.31 | $3.31 | 36,387 |
| 2019-11-13 | $3.29 | $3.30 | $3.27 | $3.27 | $3.27 | 714 |
| 2019-11-12 | $3.26 | $3.28 | $3.26 | $3.27 | $3.27 | 7,573 |
| 2019-11-11 | $3.20 | $3.20 | $3.11 | $3.20 | $3.20 | 6,599 |
| 2019-11-08 | $3.26 | $3.31 | $3.21 | $3.21 | $3.21 | 1,769 |
| 2019-11-07 | $3.41 | $3.42 | $3.32 | $3.32 | $3.32 | 1,913 |
| 2019-11-06 | $3.41 | $3.45 | $3.41 | $3.44 | $3.44 | 10,182 |
| 2019-11-05 | $3.54 | $3.54 | $3.49 | $3.51 | $3.51 | 6,641 |
| 2019-11-04 | $3.44 | $3.44 | $3.30 | $3.31 | $3.31 | 2,010 |
| 2019-11-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 2,052 |
| 2019-10-31 | $3.40 | $3.41 | $3.37 | $3.37 | $3.37 | 1,628 |
| 2019-10-30 | $3.37 | $3.42 | $3.33 | $3.42 | $3.42 | 3,929 |
| 2019-10-29 | $3.44 | $3.45 | $3.38 | $3.38 | $3.38 | 16,067 |
| 2019-10-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| 2019-10-25 | $3.28 | $3.28 | $3.20 | $3.22 | $3.22 | 4,601 |
| 2019-10-24 | $3.17 | $3.17 | $3.10 | $3.11 | $3.11 | 15,475 |
| 2019-10-23 | $3.17 | $3.17 | $3.16 | $3.17 | $3.17 | 7,023 |
| 2019-10-22 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 1,558 |
| 2019-10-21 | $3.32 | $3.32 | $3.28 | $3.28 | $3.28 | 1,556 |
| 2019-10-18 | $3.35 | $3.35 | $3.28 | $3.32 | $3.32 | 5,190 |
| 2019-10-17 | $3.30 | $3.30 | $3.27 | $3.27 | $3.27 | 360 |
| 2019-10-16 | $3.37 | $3.41 | $3.37 | $3.38 | $3.38 | 19,366 |
| 2019-10-15 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 235,066 |
| 2019-10-14 | $3.22 | $3.40 | $3.20 | $3.40 | $3.40 | 3,640 |
| 2019-10-11 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 1,590 |
| 2019-10-10 | $3.09 | $3.14 | $3.08 | $3.14 | $3.14 | 9,000 |
| 2019-10-09 | $3.26 | $3.26 | $3.09 | $3.20 | $3.20 | 20,992 |
| 2019-10-08 | $3.33 | $3.39 | $3.28 | $3.28 | $3.28 | 10,214 |
| 2019-10-07 | $3.27 | $3.27 | $3.18 | $3.18 | $3.18 | 2,455 |
| 2019-10-04 | $3.20 | $3.32 | $3.18 | $3.18 | $3.18 | 243,993 |
| 2019-10-03 | $3.17 | $3.38 | $3.17 | $3.38 | $3.38 | 100,856 |
| 2019-10-02 | $3.38 | $3.38 | $3.31 | $3.32 | $3.32 | 3,344 |
| 2019-10-01 | $3.36 | $3.36 | $3.28 | $3.28 | $3.28 | 5,542 |
| 2019-09-30 | $3.31 | $3.31 | $3.19 | $3.19 | $3.19 | 2,698 |
| 2019-09-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,052 |
| 2019-09-26 | $3.24 | $3.42 | $3.21 | $3.35 | $3.35 | 10,590 |
| 2019-09-25 | $3.26 | $3.34 | $3.23 | $3.34 | $3.34 | 9,855 |
| 2019-09-24 | $3.15 | $3.15 | $3.09 | $3.09 | $3.09 | 29,708 |
| 2019-09-23 | $2.99 | $2.99 | $2.98 | $2.99 | $2.99 | 3,043 |
| 2019-09-20 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 1,231 |
| 2019-09-19 | $3.11 | $3.11 | $2.99 | $2.99 | $2.99 | 1,976 |
| 2019-09-18 | $3.08 | $3.08 | $3.06 | $3.06 | $3.06 | 6,346 |
| 2019-09-17 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 1,103 |
| 2019-09-16 | $3.20 | $3.20 | $3.19 | $3.19 | $3.19 | 942 |
| 2019-09-13 | $3.25 | $3.25 | $3.22 | $3.25 | $3.25 | 25,501 |
| 2019-09-12 | $3.15 | $3.15 | $3.14 | $3.14 | $3.14 | 3,543 |
| 2019-09-11 | $3.17 | $3.21 | $3.17 | $3.17 | $3.17 | 6,626 |
| 2019-09-10 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 300 |
| 2019-09-09 | $3.09 | $3.13 | $3.08 | $3.08 | $3.08 | 4,401 |
| 2019-09-06 | $3.13 | $3.14 | $3.12 | $3.12 | $3.12 | 9,336 |
| 2019-09-05 | $3.21 | $3.23 | $3.21 | $3.21 | $3.21 | 1,353 |
| 2019-09-04 | $3.12 | $3.12 | $3.06 | $3.10 | $3.10 | 37,275 |
| 2019-09-03 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 500 |
| 2019-08-30 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 375 |
| 2019-08-29 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 454 |
| 2019-08-28 | $2.95 | $2.99 | $2.94 | $2.94 | $2.94 | 13,074 |
| 2019-08-27 | $2.96 | $2.96 | $2.93 | $2.93 | $2.93 | 9,247 |
| 2019-08-26 | $2.93 | $2.96 | $2.93 | $2.93 | $2.93 | 1,956 |
| 2019-08-23 | $2.92 | $2.93 | $2.81 | $2.81 | $2.81 | 1,092 |
| 2019-08-22 | $2.89 | $2.89 | $2.78 | $2.78 | $2.78 | 902 |
| 2019-08-21 | $2.95 | $2.95 | $2.94 | $2.95 | $2.95 | 19,181 |
| 2019-08-20 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 102 |
| 2019-08-19 | $2.96 | $2.96 | $2.88 | $2.88 | $2.88 | 1,284 |
| 2019-08-16 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 287 |
| 2019-08-15 | $2.81 | $2.87 | $2.80 | $2.80 | $2.80 | 5,474 |
| 2019-08-14 | $2.78 | $2.78 | $2.72 | $2.72 | $2.72 | 31,472 |
| 2019-08-13 | $2.79 | $2.82 | $2.77 | $2.77 | $2.77 | 2,524 |
| 2019-08-12 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 100 |
| 2019-08-09 | $2.91 | $2.92 | $2.91 | $2.92 | $2.92 | 2,774 |
| 2019-08-08 | $2.95 | $3.01 | $2.95 | $3.00 | $3.00 | 2,660 |
| 2019-08-07 | $3.04 | $3.05 | $2.99 | $3.04 | $3.04 | 6,779 |
| 2019-08-06 | $2.85 | $2.90 | $2.82 | $2.84 | $2.84 | 23,935 |
| 2019-08-05 | $2.82 | $2.82 | $2.74 | $2.74 | $2.74 | 4,756 |
| 2019-08-02 | $2.91 | $2.92 | $2.82 | $2.82 | $2.82 | 2,264 |
| 2019-08-01 | $2.96 | $3.00 | $2.96 | $2.99 | $2.99 | 503,973 |
| 2019-07-31 | $2.96 | $2.96 | $2.85 | $2.86 | $2.86 | 39,730 |
| 2019-07-30 | $2.96 | $2.96 | $2.85 | $2.89 | $2.89 | 3,405 |
| 2019-07-29 | $2.83 | $2.83 | $2.76 | $2.76 | $2.76 | 924 |
| 2019-07-26 | $2.83 | $2.89 | $2.78 | $2.83 | $2.83 | 4,479 |
| 2019-07-25 | $2.88 | $2.98 | $2.88 | $2.97 | $2.97 | 3,703 |
| 2019-07-24 | $2.91 | $3.05 | $2.90 | $3.05 | $3.05 | 31,885 |
| 2019-07-23 | $2.82 | $2.85 | $2.78 | $2.85 | $2.85 | 21,439 |
| 2019-07-22 | $2.81 | $2.81 | $2.77 | $2.80 | $2.80 | 7,722 |
| 2019-07-19 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 700 |
| 2019-07-18 | $2.74 | $2.74 | $2.70 | $2.72 | $2.72 | 9,112 |
| 2019-07-17 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 27,756 |
| 2019-07-16 | $2.85 | $2.85 | $2.83 | $2.83 | $2.83 | 464 |
| 2019-07-15 | $2.71 | $2.76 | $2.71 | $2.76 | $2.76 | 1,154 |
| 2019-07-12 | $2.82 | $2.83 | $2.80 | $2.80 | $2.80 | 1,342 |
| 2019-07-11 | $2.81 | $2.81 | $2.75 | $2.80 | $2.80 | 14,677 |
| 2019-07-10 | $2.73 | $2.80 | $2.73 | $2.79 | $2.79 | 15,972 |
| 2019-07-09 | $2.73 | $2.73 | $2.67 | $2.67 | $2.67 | 3,610 |
| 2019-07-08 | $2.72 | $2.80 | $2.71 | $2.76 | $2.76 | 4,324 |
| 2019-07-05 | $2.60 | $2.71 | $2.60 | $2.71 | $2.71 | 1,758 |
| 2019-07-03 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 220 |
| 2019-07-02 | $2.72 | $2.73 | $2.63 | $2.63 | $2.63 | 2,750 |
| 2019-07-01 | $2.63 | $2.70 | $2.61 | $2.61 | $2.61 | 10,700 |
| 2019-06-28 | $2.44 | $2.44 | $2.43 | $2.44 | $2.44 | 821 |
| 2019-06-27 | $2.45 | $2.46 | $2.45 | $2.46 | $2.46 | 3,247 |
| 2019-06-26 | $2.41 | $2.42 | $2.35 | $2.42 | $2.42 | 3,196 |
| 2019-06-25 | $2.32 | $2.36 | $2.31 | $2.36 | $2.36 | 1,808 |
| 2019-06-24 | $2.41 | $2.42 | $2.35 | $2.42 | $2.42 | 4,109 |
| 2019-06-21 | $2.42 | $2.43 | $2.38 | $2.38 | $2.38 | 7,141 |
| 2019-06-20 | $2.46 | $2.46 | $2.36 | $2.36 | $2.36 | 4,881 |
| 2019-06-19 | $2.33 | $2.33 | $2.28 | $2.28 | $2.28 | 2,151 |
| 2019-06-18 | $2.17 | $2.21 | $2.17 | $2.19 | $2.19 | 2,548 |
| 2019-06-17 | $2.30 | $2.31 | $2.25 | $2.28 | $2.28 | 7,164 |
| 2019-06-14 | $2.31 | $2.31 | $2.28 | $2.29 | $2.29 | 8,539 |
| 2019-06-13 | $2.34 | $2.34 | $2.28 | $2.33 | $2.33 | 1,963 |
| 2019-06-12 | $2.36 | $2.36 | $2.32 | $2.32 | $2.32 | 9,185 |
| 2019-06-11 | $2.38 | $2.40 | $2.34 | $2.34 | $2.34 | 10,431 |
| 2019-06-10 | $2.31 | $2.31 | $2.25 | $2.29 | $2.29 | 1,583 |
| 2019-06-07 | $2.23 | $2.28 | $2.23 | $2.28 | $2.28 | 43,269 |
| 2019-06-06 | $2.25 | $2.25 | $2.17 | $2.21 | $2.21 | 3,240 |
| 2019-06-05 | $2.32 | $2.33 | $2.27 | $2.27 | $2.27 | 5,362 |
| 2019-06-04 | $2.19 | $2.28 | $2.19 | $2.28 | $2.28 | 32,801 |
| 2019-06-03 | $2.18 | $2.18 | $2.16 | $2.18 | $2.18 | 4,080 |
| 2019-05-31 | $2.26 | $2.27 | $2.22 | $2.24 | $2.24 | 1,985 |
| 2019-05-30 | $2.25 | $2.26 | $2.22 | $2.22 | $2.22 | 14,832 |
| 2019-05-29 | $2.13 | $2.16 | $2.13 | $2.13 | $2.13 | 50,328 |
| 2019-05-28 | $2.08 | $2.13 | $2.07 | $2.07 | $2.07 | 8,304 |
| 2019-05-24 | $2.07 | $2.09 | $2.05 | $2.07 | $2.07 | 8,458 |
| 2019-05-23 | $2.10 | $2.11 | $2.06 | $2.10 | $2.10 | 30,151 |
| 2019-05-22 | $2.19 | $2.19 | $2.15 | $2.16 | $2.16 | 10,681 |
| 2019-05-21 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 39,592 |
| 2019-05-20 | $2.30 | $2.32 | $2.25 | $2.27 | $2.27 | 29,527 |
| 2019-05-17 | $2.42 | $2.46 | $2.40 | $2.43 | $2.43 | 268,002 |
| 2019-05-16 | $2.58 | $2.66 | $2.54 | $2.54 | $2.54 | 6,729 |
| 2019-05-15 | $2.68 | $2.70 | $2.65 | $2.70 | $2.70 | 3,137 |
| 2019-05-14 | $2.42 | $2.45 | $2.40 | $2.44 | $2.44 | 19,084 |
| 2019-05-13 | $2.44 | $2.48 | $2.42 | $2.48 | $2.48 | 1,545 |
| 2019-05-10 | $2.53 | $2.58 | $2.50 | $2.50 | $2.50 | 17,494 |
| 2019-05-09 | $2.49 | $2.51 | $2.45 | $2.45 | $2.45 | 3,002 |
| 2019-05-08 | $2.57 | $2.59 | $2.56 | $2.56 | $2.56 | 24,477 |
| 2019-05-07 | $2.62 | $2.64 | $2.62 | $2.64 | $2.64 | 1,259 |
| 2019-05-06 | $2.63 | $2.67 | $2.60 | $2.60 | $2.60 | 7,914 |
| 2019-05-03 | $2.65 | $2.65 | $2.57 | $2.63 | $2.63 | 2,153 |
| 2019-05-02 | $2.63 | $2.67 | $2.60 | $2.64 | $2.64 | 39,255 |
| 2019-05-01 | $2.66 | $2.69 | $2.55 | $2.69 | $2.69 | 3,604 |
| 2019-04-30 | $2.61 | $2.67 | $2.55 | $2.55 | $2.55 | 979 |
| 2019-04-29 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 1,885 |
| 2019-04-26 | $2.65 | $2.66 | $2.56 | $2.66 | $2.66 | 3,751 |
| 2019-04-25 | $2.67 | $2.71 | $2.66 | $2.66 | $2.66 | 4,295 |
| 2019-04-24 | $2.60 | $2.63 | $2.56 | $2.62 | $2.62 | 14,248 |
| 2019-04-23 | $2.72 | $2.74 | $2.72 | $2.74 | $2.74 | 14,673 |
| 2019-04-22 | $2.77 | $2.77 | $2.75 | $2.75 | $2.75 | 1,966 |
| 2019-04-18 | $2.72 | $2.77 | $2.70 | $2.71 | $2.71 | 7,122 |
| 2019-04-17 | $2.79 | $2.80 | $2.73 | $2.78 | $2.78 | 3,798 |
| 2019-04-16 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 1,169 |
| 2019-04-15 | $2.70 | $2.71 | $2.67 | $2.67 | $2.67 | 4,862 |
| 2019-04-12 | $2.60 | $2.60 | $2.55 | $2.60 | $2.60 | 7,078 |
| 2019-04-11 | $2.59 | $2.59 | $2.55 | $2.55 | $2.55 | 6,798 |
| 2019-04-10 | $2.67 | $2.67 | $2.64 | $2.65 | $2.65 | 2,754 |
| 2019-04-09 | $2.65 | $2.70 | $2.63 | $2.63 | $2.63 | 26,537 |
| 2019-04-08 | $2.53 | $2.59 | $2.53 | $2.53 | $2.53 | 12,649 |
| 2019-04-05 | $2.53 | $2.71 | $2.52 | $2.56 | $2.56 | 16,945 |
| 2019-04-04 | $2.56 | $2.62 | $2.56 | $2.60 | $2.60 | 12,977 |
| 2019-04-03 | $2.64 | $2.67 | $2.60 | $2.67 | $2.67 | 14,386 |
| 2019-04-02 | $2.52 | $2.53 | $2.52 | $2.53 | $2.53 | 19,027 |
| 2019-04-01 | $2.52 | $2.52 | $2.48 | $2.49 | $2.49 | 13,337 |
| 2019-03-29 | $2.32 | $2.33 | $2.25 | $2.28 | $2.28 | 3,423 |
| 2019-03-28 | $2.28 | $2.33 | $2.27 | $2.33 | $2.33 | 29,670 |
| 2019-03-27 | $2.40 | $2.40 | $2.38 | $2.38 | $2.38 | 1,358 |
| 2019-03-26 | $2.40 | $2.43 | $2.38 | $2.43 | $2.43 | 2,843 |
| 2019-03-25 | $2.43 | $2.47 | $2.41 | $2.47 | $2.47 | 2,657 |
| 2019-03-22 | $2.44 | $2.44 | $2.39 | $2.39 | $2.39 | 22,668 |
| 2019-03-21 | $2.52 | $2.57 | $2.45 | $2.57 | $2.57 | 3,458 |
| 2019-03-20 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 506 |
| 2019-03-19 | $2.39 | $2.39 | $2.35 | $2.36 | $2.36 | 3,741 |
| 2019-03-18 | $2.35 | $2.39 | $2.35 | $2.35 | $2.35 | 14,941 |
| 2019-03-15 | $2.38 | $2.40 | $2.32 | $2.34 | $2.34 | 34,045 |
| 2019-03-14 | $2.36 | $2.43 | $2.36 | $2.36 | $2.36 | 36,961 |
| 2019-03-13 | $2.45 | $2.49 | $2.45 | $2.49 | $2.49 | 8,030 |
| 2019-03-12 | $2.60 | $2.61 | $2.57 | $2.60 | $2.60 | 1,358 |
| 2019-03-11 | $2.61 | $2.66 | $2.53 | $2.53 | $2.53 | 12,292 |
| 2019-03-08 | $2.63 | $2.68 | $2.63 | $2.67 | $2.67 | 1,312 |
| 2019-03-07 | $2.60 | $2.60 | $2.44 | $2.49 | $2.49 | 23,327 |
| 2019-03-06 | $2.91 | $2.91 | $2.56 | $2.69 | $2.69 | 75,740 |
| 2019-03-05 | $3.09 | $3.09 | $3.03 | $3.09 | $3.09 | 34,944 |
| 2019-03-04 | $3.13 | $3.14 | $3.01 | $3.09 | $3.09 | 3,987 |
| 2019-03-01 | $2.99 | $3.00 | $2.92 | $2.92 | $2.92 | 6,132 |
| 2019-02-28 | $2.94 | $2.96 | $2.83 | $2.83 | $2.83 | 2,584 |
| 2019-02-27 | $2.89 | $2.99 | $2.89 | $2.97 | $2.97 | 1,484 |
| 2019-02-26 | $2.98 | $2.99 | $2.95 | $2.99 | $2.99 | 12,959 |
| 2019-02-25 | $3.03 | $3.09 | $2.98 | $2.98 | $2.98 | 16,685 |
| 2019-02-22 | $3.07 | $3.12 | $3.01 | $3.12 | $3.12 | 1,649 |
| 2019-02-21 | $3.06 | $3.06 | $3.00 | $3.03 | $3.03 | 2,097 |
| 2019-02-20 | $3.09 | $3.14 | $3.05 | $3.05 | $3.05 | 14,621 |
| 2019-02-19 | $3.09 | $3.23 | $3.09 | $3.23 | $3.23 | 5,534 |
| 2019-02-15 | $3.30 | $3.31 | $3.22 | $3.31 | $3.31 | 2,997 |
| 2019-02-14 | $3.21 | $3.25 | $3.21 | $3.25 | $3.25 | 4,255 |
| 2019-02-13 | $3.36 | $3.36 | $3.30 | $3.36 | $3.36 | 13,397 |
| 2019-02-12 | $3.20 | $3.23 | $3.15 | $3.23 | $3.23 | 16,778 |
| 2019-02-11 | $2.76 | $2.82 | $2.70 | $2.70 | $2.70 | 2,092 |
| 2019-02-08 | $2.75 | $2.85 | $2.73 | $2.76 | $2.76 | 6,303 |
| 2019-02-07 | $2.85 | $2.85 | $2.75 | $2.76 | $2.76 | 30,874 |
| 2019-02-06 | $2.80 | $2.88 | $2.80 | $2.88 | $2.88 | 14,883 |
| 2019-02-05 | $2.86 | $2.86 | $2.83 | $2.83 | $2.83 | 10,537 |
| 2019-02-04 | $2.90 | $2.90 | $2.82 | $2.86 | $2.86 | 8,322 |
| 2019-02-01 | $2.80 | $2.91 | $2.80 | $2.86 | $2.86 | 4,352 |
| 2019-01-31 | $2.88 | $2.94 | $2.81 | $2.82 | $2.82 | 43,134 |
| 2019-01-30 | $2.80 | $2.91 | $2.80 | $2.91 | $2.91 | 4,966 |
| 2019-01-29 | $2.80 | $2.83 | $2.77 | $2.79 | $2.79 | 13,720 |
| 2019-01-28 | $2.89 | $2.93 | $2.89 | $2.89 | $2.89 | 54,619 |
| 2019-01-25 | $2.92 | $2.95 | $2.89 | $2.89 | $2.89 | 18,835 |
| 2019-01-24 | $2.79 | $2.80 | $2.75 | $2.80 | $2.80 | 30,873 |
| 2019-01-23 | $2.65 | $2.70 | $2.59 | $2.70 | $2.70 | 66,265 |
| 2019-01-22 | $2.66 | $2.69 | $2.60 | $2.60 | $2.60 | 54,999 |
| 2019-01-18 | $2.60 | $2.66 | $2.56 | $2.64 | $2.64 | 100,289 |
| 2019-01-17 | $2.56 | $2.60 | $2.48 | $2.50 | $2.50 | 19,058 |
| 2019-01-16 | $2.60 | $2.61 | $2.55 | $2.60 | $2.60 | 3,522 |
| 2019-01-15 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 1,345 |
| 2019-01-14 | $2.64 | $2.66 | $2.61 | $2.61 | $2.61 | 69,731 |
| 2019-01-11 | $2.65 | $2.70 | $2.65 | $2.70 | $2.70 | 78,589 |
| 2019-01-10 | $2.47 | $2.57 | $2.45 | $2.57 | $2.57 | 31,200 |
| 2019-01-09 | $2.43 | $2.43 | $2.39 | $2.39 | $2.39 | 7,397 |
| 2019-01-08 | $2.52 | $2.52 | $2.36 | $2.52 | $2.52 | 2,674 |
| 2019-01-07 | $2.34 | $2.40 | $2.34 | $2.40 | $2.40 | 62,197 |
| 2019-01-04 | $2.22 | $2.28 | $2.22 | $2.27 | $2.27 | 60,493 |
| 2019-01-03 | $2.25 | $2.29 | $2.25 | $2.25 | $2.25 | 8,169 |
| 2019-01-02 | $2.27 | $2.30 | $2.27 | $2.30 | $2.30 | 65,450 |
| 2018-12-31 | $2.27 | $2.27 | $2.19 | $2.23 | $2.23 | 2,252 |
| 2018-12-28 | $2.18 | $2.25 | $2.18 | $2.25 | $2.25 | 30,144 |
| 2018-12-27 | $2.14 | $2.14 | $2.13 | $2.13 | $2.13 | 18,707 |
| 2018-12-26 | $2.03 | $2.09 | $2.00 | $2.08 | $2.08 | 40,330 |
| 2018-12-24 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2018-12-21 | $2.08 | $2.08 | $2.01 | $2.01 | $2.01 | 14,309 |
| 2018-12-20 | $2.09 | $2.10 | $2.07 | $2.07 | $2.07 | 60,214 |
| 2018-12-19 | $2.17 | $2.22 | $2.16 | $2.22 | $2.22 | 11,067 |
| 2018-12-18 | $2.21 | $2.21 | $2.17 | $2.17 | $2.17 | 13,990 |
| 2018-12-17 | $2.23 | $2.23 | $2.17 | $2.17 | $2.17 | 87,200 |
| 2018-12-14 | $2.21 | $2.22 | $2.21 | $2.22 | $2.22 | 21,363 |
| 2018-12-13 | $2.29 | $2.29 | $2.24 | $2.24 | $2.24 | 14,812 |
| 2018-12-12 | $2.25 | $2.29 | $2.22 | $2.29 | $2.29 | 17,392 |
| 2018-12-11 | $2.23 | $2.23 | $2.17 | $2.22 | $2.22 | 43,662 |
| 2018-12-10 | $2.31 | $2.32 | $2.23 | $2.27 | $2.27 | 67,767 |
| 2018-12-07 | $2.31 | $2.36 | $2.31 | $2.31 | $2.31 | 33,327 |
| 2018-12-06 | $2.31 | $2.38 | $2.31 | $2.38 | $2.38 | 38,801 |
| 2018-12-04 | $2.54 | $2.55 | $2.45 | $2.45 | $2.45 | 23,851 |
| 2018-12-03 | $2.52 | $2.55 | $2.49 | $2.50 | $2.50 | 33,283 |
| 2018-11-30 | $2.33 | $2.33 | $2.30 | $2.30 | $2.30 | 18,718 |
| 2018-11-29 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 853 |
| 2018-11-28 | $2.46 | $2.46 | $2.38 | $2.38 | $2.38 | 448,534 |
| 2018-11-27 | $2.34 | $2.41 | $2.34 | $2.41 | $2.41 | 28,316 |
| 2018-11-26 | $2.39 | $2.39 | $2.35 | $2.39 | $2.39 | 25,533 |
| 2018-11-23 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 392 |
| 2018-11-21 | $2.41 | $2.45 | $2.40 | $2.44 | $2.44 | 9,919 |
| 2018-11-20 | $2.35 | $2.39 | $2.33 | $2.38 | $2.38 | 9,895 |
| 2018-11-19 | $2.44 | $2.50 | $2.44 | $2.50 | $2.50 | 19,824 |
| 2018-11-16 | $2.45 | $2.53 | $2.45 | $2.46 | $2.46 | 28,556 |
| 2018-11-15 | $2.54 | $2.62 | $2.54 | $2.62 | $2.62 | 4,619 |
| 2018-11-14 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 3,394 |
| 2018-11-13 | $2.46 | $2.52 | $2.45 | $2.51 | $2.51 | 10,980 |
| 2018-11-12 | $2.59 | $2.65 | $2.58 | $2.64 | $2.64 | 22,632 |
| 2018-11-09 | $2.63 | $2.63 | $2.60 | $2.60 | $2.60 | 6,538 |
| 2018-11-08 | $2.76 | $2.79 | $2.75 | $2.79 | $2.79 | 6,284 |
| 2018-11-07 | $2.81 | $2.81 | $2.71 | $2.71 | $2.71 | 7,669 |
| 2018-11-06 | $2.85 | $2.85 | $2.76 | $2.76 | $2.76 | 9,987 |
| 2018-11-05 | $2.76 | $2.85 | $2.76 | $2.85 | $2.85 | 11,316 |
| 2018-11-02 | $2.99 | $3.00 | $2.88 | $2.88 | $2.88 | 1,216 |
| 2018-11-01 | $2.79 | $2.79 | $2.74 | $2.74 | $2.74 | 2,502 |
| 2018-10-31 | $2.59 | $2.63 | $2.54 | $2.59 | $2.59 | 20,924 |
| 2018-10-30 | $2.52 | $2.53 | $2.44 | $2.44 | $2.44 | 3,436 |
| 2018-10-29 | $2.41 | $2.41 | $2.36 | $2.36 | $2.36 | 6,374 |
| 2018-10-26 | $2.43 | $2.43 | $2.35 | $2.40 | $2.40 | 16,929 |
| 2018-10-25 | $2.52 | $2.54 | $2.49 | $2.50 | $2.50 | 10,234 |
| 2018-10-24 | $2.65 | $2.67 | $2.63 | $2.63 | $2.63 | 5,391 |
| 2018-10-23 | $2.67 | $2.71 | $2.63 | $2.71 | $2.71 | 7,331 |
| 2018-10-22 | $2.81 | $2.83 | $2.80 | $2.80 | $2.80 | 1,833 |
| 2018-10-19 | $2.81 | $2.85 | $2.80 | $2.85 | $2.85 | 7,418 |
| 2018-10-18 | $2.89 | $2.89 | $2.86 | $2.86 | $2.86 | 3,975 |
| 2018-10-17 | $2.91 | $2.98 | $2.91 | $2.98 | $2.98 | 2,050 |
| 2018-10-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 203 |
| 2018-10-15 | $2.87 | $2.87 | $2.81 | $2.81 | $2.81 | 8,075 |
| 2018-10-12 | $2.94 | $2.94 | $2.89 | $2.89 | $2.89 | 12,654 |
| 2018-10-11 | $2.81 | $3.10 | $2.81 | $2.94 | $2.94 | 5,518 |
| 2018-10-10 | $3.05 | $3.05 | $2.94 | $2.94 | $2.94 | 2,263 |
| 2018-10-09 | $3.15 | $3.15 | $2.99 | $3.05 | $3.05 | 15,032 |
| 2018-10-08 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 664 |
| 2018-10-05 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 187 |
| 2018-10-04 | $3.29 | $3.29 | $3.16 | $3.16 | $3.16 | 4,860 |
| 2018-10-03 | $3.20 | $3.25 | $3.18 | $3.20 | $3.20 | 9,304 |
| 2018-10-02 | $3.11 | $3.15 | $3.07 | $3.15 | $3.15 | 4,001 |
| 2018-10-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 570 |
| 2018-09-28 | $3.12 | $3.15 | $3.10 | $3.12 | $3.12 | 12,345 |
| 2018-09-27 | $3.38 | $3.38 | $3.25 | $3.33 | $3.33 | 2,437 |
| 2018-09-26 | $3.40 | $3.42 | $3.33 | $3.35 | $3.35 | 6,084 |
| 2018-09-25 | $3.24 | $3.32 | $3.24 | $3.29 | $3.29 | 13,014 |
| 2018-09-24 | $3.30 | $3.30 | $3.20 | $3.21 | $3.21 | 13,168 |
| 2018-09-21 | $3.25 | $3.29 | $3.25 | $3.29 | $3.29 | 176,435 |
| 2018-09-20 | $3.33 | $3.33 | $3.24 | $3.33 | $3.33 | 52,461 |
| 2018-09-19 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 29,840 |
| 2018-09-18 | $3.30 | $3.36 | $3.30 | $3.36 | $3.36 | 3,668 |
| 2018-09-17 | $3.27 | $3.28 | $3.18 | $3.18 | $3.18 | 1,604 |
| 2018-09-14 | $3.28 | $3.34 | $3.17 | $3.34 | $3.34 | 3,886 |
| 2018-09-13 | $3.27 | $3.27 | $3.19 | $3.27 | $3.27 | 29,929 |
| 2018-09-12 | $3.26 | $3.36 | $3.21 | $3.28 | $3.28 | 27,499 |
| 2018-09-11 | $3.35 | $3.41 | $3.34 | $3.35 | $3.35 | 14,732 |
| 2018-09-10 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 2,621 |
| 2018-09-07 | $3.35 | $3.38 | $3.30 | $3.30 | $3.30 | 13,527 |
| 2018-09-06 | $3.46 | $3.47 | $3.37 | $3.47 | $3.47 | 32,940 |
| 2018-09-05 | $3.60 | $3.62 | $3.60 | $3.62 | $3.62 | 309,258 |
| 2018-09-04 | $3.67 | $3.67 | $3.59 | $3.65 | $3.65 | 14,427 |
| 2018-08-31 | $3.86 | $4.20 | $3.86 | $3.92 | $3.92 | 152,363 |
| 2018-08-30 | $3.79 | $3.83 | $3.78 | $3.78 | $3.78 | 155,599 |
| 2018-08-29 | $3.78 | $3.78 | $3.67 | $3.67 | $3.67 | 1,052 |
| 2018-08-28 | $3.82 | $3.82 | $3.76 | $3.80 | $3.80 | 4,400 |
| 2018-08-27 | $3.79 | $3.79 | $3.73 | $3.73 | $3.73 | 625 |
| 2018-08-24 | $3.57 | $3.66 | $3.57 | $3.66 | $3.66 | 250 |
| 2018-08-23 | $3.69 | $3.69 | $3.58 | $3.58 | $3.58 | 1,113 |
| 2018-08-22 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 662 |
| 2018-08-21 | $3.60 | $3.68 | $3.59 | $3.59 | $3.59 | 1,860 |
| 2018-08-20 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 17,005 |
| 2018-08-17 | $3.60 | $3.89 | $3.60 | $3.68 | $3.68 | 6,536 |
| 2018-08-16 | $3.66 | $3.66 | $3.60 | $3.60 | $3.60 | 5,122 |
| 2018-08-15 | $3.78 | $3.79 | $3.64 | $3.79 | $3.79 | 841 |
| 2018-08-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 2,542 |
| 2018-08-13 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 911 |
| 2018-08-10 | $3.76 | $3.76 | $3.65 | $3.65 | $3.65 | 3,184 |
| 2018-08-09 | $3.98 | $3.98 | $3.95 | $3.98 | $3.98 | 6,655 |
| 2018-08-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,861 |
| 2018-08-07 | $3.78 | $3.90 | $3.78 | $3.78 | $3.78 | 4,663 |
| 2018-08-06 | $3.88 | $3.89 | $3.83 | $3.89 | $3.89 | 11,383 |
| 2018-08-03 | $3.96 | $3.97 | $3.87 | $3.97 | $3.97 | 3,421 |
| 2018-08-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,534 |
| 2018-08-01 | $4.16 | $4.16 | $4.01 | $4.05 | $4.05 | 4,623 |
| 2018-07-31 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 57 |
| 2018-07-30 | $4.43 | $4.43 | $4.30 | $4.43 | $4.43 | 11,409 |
| 2018-07-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 896 |
| 2018-07-26 | $4.42 | $4.44 | $4.33 | $4.44 | $4.44 | 1,589 |
| 2018-07-25 | $4.55 | $4.55 | $4.41 | $4.55 | $4.55 | 1,273 |
| 2018-07-24 | $4.46 | $4.49 | $4.46 | $4.49 | $4.49 | 699 |
| 2018-07-23 | $4.48 | $4.55 | $4.48 | $4.55 | $4.55 | 8,489 |
| 2018-07-20 | $4.60 | $4.71 | $4.58 | $4.59 | $4.59 | 11,823 |
| 2018-07-19 | $4.69 | $4.70 | $4.60 | $4.70 | $4.70 | 1,380 |
| 2018-07-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 16 |
| 2018-07-17 | $4.59 | $4.60 | $4.45 | $4.60 | $4.60 | 13,477 |
| 2018-07-16 | $4.50 | $4.57 | $4.43 | $4.43 | $4.43 | 2,873 |
| 2018-07-13 | $4.56 | $4.56 | $4.43 | $4.43 | $4.43 | 1,085 |
| 2018-07-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 400 |
| 2018-07-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 208 |
| 2018-07-10 | $4.70 | $4.77 | $4.70 | $4.77 | $4.77 | 2,177 |
| 2018-07-09 | $4.75 | $4.75 | $4.74 | $4.75 | $4.75 | 487 |
| 2018-07-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 95 |
| 2018-07-05 | $4.70 | $4.70 | $4.56 | $4.70 | $4.70 | 2,909 |
| 2018-07-03 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 305 |
| 2018-07-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 146 |
| 2018-06-29 | $4.91 | $4.91 | $4.78 | $4.85 | $4.85 | 840 |
| 2018-06-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,308 |
| 2018-06-27 | $4.80 | $4.94 | $4.78 | $4.94 | $4.94 | 8,479 |
| 2018-06-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 352 |
| 2018-06-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 352 |
| 2018-06-22 | $5.08 | $5.08 | $5.02 | $5.02 | $5.02 | 3,968 |
| 2018-06-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,436 |
| 2018-06-20 | $4.94 | $4.97 | $4.94 | $4.97 | $4.97 | 3,247 |
| 2018-06-19 | $5.02 | $5.04 | $4.88 | $4.95 | $4.95 | 695 |
| 2018-06-18 | $5.02 | $5.02 | $4.99 | $5.02 | $5.02 | 968 |
| 2018-06-15 | $5.02 | $5.03 | $5.02 | $5.02 | $5.02 | 187,766 |
| 2018-06-14 | $5.00 | $5.08 | $5.00 | $5.00 | $5.00 | 199,349 |
| 2018-06-13 | $5.01 | $5.22 | $5.01 | $5.21 | $5.21 | 591 |
| 2018-06-12 | $5.23 | $5.23 | $5.06 | $5.06 | $5.06 | 1,489 |
| 2018-06-11 | $5.16 | $5.30 | $5.07 | $5.21 | $5.21 | 3,063 |
| 2018-06-08 | $5.14 | $5.14 | $5.02 | $5.02 | $5.02 | 1,944 |
| 2018-06-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 818 |
| 2018-06-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 200 |
| 2018-06-05 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 1,231 |
| 2018-06-04 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 405 |
| 2018-06-01 | $4.91 | $4.91 | $4.84 | $4.91 | $4.91 | 901 |
| 2018-05-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 733 |
| 2018-05-30 | $5.00 | $5.01 | $4.84 | $5.01 | $5.01 | 755 |
| 2018-05-29 | $4.91 | $4.91 | $4.77 | $4.77 | $4.77 | 438 |
| 2018-05-25 | $4.90 | $4.91 | $4.76 | $4.76 | $4.76 | 562 |
| 2018-05-24 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 58 |
| 2018-05-23 | $4.79 | $4.93 | $4.79 | $4.93 | $4.93 | 1,967 |
| 2018-05-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 96 |
| 2018-05-21 | $4.72 | $4.78 | $4.72 | $4.76 | $4.76 | 5,730 |
| 2018-05-18 | $4.65 | $4.80 | $4.65 | $4.65 | $4.65 | 5,828 |
| 2018-05-17 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 1,669 |
| 2018-05-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-05-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 375 |
| 2018-05-14 | $4.80 | $4.80 | $4.71 | $4.71 | $4.71 | 19,557 |
| 2018-05-11 | $4.86 | $5.12 | $4.86 | $5.12 | $5.12 | 4,021 |
| 2018-05-10 | $5.10 | $5.11 | $5.05 | $5.11 | $5.11 | 725,643 |
| 2018-05-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 671 |
| 2018-05-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 118 |
| 2018-05-07 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 700 |
| 2018-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 323 |
| 2018-05-03 | $4.83 | $4.83 | $4.79 | $4.79 | $4.79 | 2,659 |
| 2018-05-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 60 |
| 2018-05-01 | $5.01 | $5.01 | $4.87 | $4.87 | $4.87 | 7,706 |
| 2018-04-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 858 |
| 2018-04-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-25 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 136,126 |
| 2018-04-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 322 |
| 2018-04-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 100 |
| 2018-04-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-04-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 48 |
| 2018-04-18 | $5.24 | $5.24 | $4.97 | $5.19 | $5.19 | 2,998 |
| 2018-04-17 | $5.16 | $5.23 | $5.16 | $5.16 | $5.16 | 1,356 |
| 2018-04-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 7,500 |
| 2018-04-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2018-04-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2018-04-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 100 |
| 2018-04-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2018-04-09 | $4.74 | $4.74 | $4.70 | $4.72 | $4.72 | 5,955 |
| 2018-04-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 186 |
| 2018-04-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 420 |
| 2018-04-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 200 |
| 2018-04-03 | $4.54 | $4.68 | $4.53 | $4.53 | $4.53 | 5,680 |
| 2018-04-02 | $5.00 | $5.09 | $4.96 | $4.96 | $4.96 | 3,584 |
| 2018-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-28 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 1,051 |
| 2018-03-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 245 |
| 2018-03-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-03-23 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 110 |
| 2018-03-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2018-03-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2018-03-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2018-03-19 | $5.37 | $5.37 | $5.26 | $5.26 | $5.26 | 1,000 |
| 2018-03-16 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 1,170 |
| 2018-03-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-03-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,000 |
| 2018-03-13 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-03-12 | $5.64 | $5.68 | $5.57 | $5.61 | $5.61 | 1,031 |
| 2018-03-09 | $5.64 | $5.64 | $5.47 | $5.60 | $5.60 | 708 |
| 2018-03-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 31 |
| 2018-03-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-03-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 25 |
| 2018-03-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-03-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-03-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 100 |
| 2018-02-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 30 |
| 2018-02-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 200 |
| 2018-02-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 110 |
| 2018-02-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 50 |
| 2018-02-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 166 |
| 2018-02-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 50 |
| 2018-02-20 | $5.36 | $5.38 | $5.36 | $5.38 | $5.38 | 236 |
| 2018-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 200 |
| 2018-02-14 | $4.95 | $5.19 | $4.95 | $5.11 | $5.11 | 4,460 |
| 2018-02-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,825 |
| 2018-02-12 | $5.38 | $5.43 | $5.32 | $5.43 | $5.43 | 642 |
| 2018-02-09 | $5.38 | $5.42 | $5.38 | $5.40 | $5.40 | 5,025 |
| 2018-02-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 14 |
| 2018-02-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-02-06 | $5.48 | $5.62 | $5.48 | $5.62 | $5.62 | 1,540 |
| 2018-02-05 | $5.58 | $5.59 | $5.44 | $5.59 | $5.59 | 5,815 |
| 2018-02-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-02-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-01-31 | $5.87 | $5.94 | $5.87 | $5.88 | $5.88 | 1,275 |
| 2018-01-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 309 |
| 2018-01-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 110 |
| 2018-01-26 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 11,230 |
| 2018-01-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 14 |
| 2018-01-24 | $5.91 | $5.91 | $5.86 | $5.91 | $5.91 | 2,200 |
| 2018-01-23 | $5.94 | $5.99 | $5.94 | $5.99 | $5.99 | 527 |
| 2018-01-22 | $5.87 | $5.97 | $5.84 | $5.97 | $5.97 | 3,155 |
| 2018-01-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-01-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-01-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 200 |
| 2018-01-16 | $5.95 | $5.95 | $5.89 | $5.89 | $5.89 | 300 |
| 2018-01-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 25 |
| 2018-01-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 302 |
| 2018-01-10 | $6.14 | $6.14 | $6.13 | $6.13 | $6.13 | 1,551 |
| 2018-01-09 | $6.27 | $6.35 | $6.25 | $6.31 | $6.31 | 5,102 |
| 2018-01-08 | $6.19 | $6.22 | $6.18 | $6.21 | $6.21 | 5,451 |
| 2018-01-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 285 |
| 2018-01-04 | $6.05 | $6.10 | $5.97 | $6.10 | $6.10 | 1,455 |
| 2018-01-03 | $5.91 | $5.98 | $5.74 | $5.98 | $5.98 | 29,280 |
| 2018-01-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2017-12-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2017-12-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 10 |
| 2017-12-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,000 |
| 2017-12-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 24 |
| 2017-12-21 | $5.75 | $5.75 | $5.72 | $5.75 | $5.75 | 1,975 |
| 2017-12-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 185 |
| 2017-12-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-12-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-12-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-12-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-12-13 | $5.65 | $5.65 | $5.52 | $5.52 | $5.52 | 350 |
| 2017-12-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-12-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-12-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 468 |
| 2017-12-07 | $5.68 | $5.70 | $5.65 | $5.70 | $5.70 | 2,439 |
| 2017-12-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-12-05 | $5.70 | $5.77 | $5.70 | $5.77 | $5.77 | 972 |
| 2017-12-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 300 |
| 2017-12-01 | $6.01 | $6.01 | $5.82 | $5.86 | $5.86 | 750 |
| 2017-11-29 | $6.19 | $6.19 | $6.11 | $6.11 | $6.11 | 1,586 |
| 2017-11-28 | $6.25 | $6.43 | $6.25 | $6.43 | $6.43 | 871 |
| 2017-11-27 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 63 |
| 2017-11-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 34 |
| 2017-11-22 | $6.42 | $6.42 | $6.26 | $6.26 | $6.26 | 1,768 |
| 2017-11-21 | $6.50 | $6.50 | $6.33 | $6.37 | $6.37 | 3,159 |
| 2017-11-20 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 7 |
| 2017-11-17 | $6.47 | $6.57 | $6.37 | $6.57 | $6.57 | 450 |
| 2017-11-16 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 100 |
| 2017-11-15 | $6.41 | $6.48 | $6.41 | $6.48 | $6.48 | 1,020 |
| 2017-11-14 | $6.74 | $6.74 | $6.71 | $6.71 | $6.71 | 1,162 |
| 2017-11-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1,000 |
| 2017-11-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2017-11-09 | $6.56 | $6.56 | $6.51 | $6.51 | $6.51 | 1,135 |
| 2017-11-08 | $6.43 | $6.55 | $6.43 | $6.43 | $6.43 | 6,469 |
| 2017-11-07 | $6.42 | $6.55 | $6.42 | $6.55 | $6.55 | 7,657 |
| 2017-11-06 | $6.12 | $6.38 | $6.12 | $6.18 | $6.18 | 2,483 |
| 2017-11-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 30 |
| 2017-11-02 | $6.28 | $6.28 | $6.22 | $6.28 | $6.28 | 1,098 |
| 2017-11-01 | $6.40 | $6.51 | $6.40 | $6.51 | $6.51 | 6,100 |
| 2017-10-31 | $6.38 | $6.41 | $6.38 | $6.38 | $6.38 | 2,371 |
| 2017-10-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,627 |
| 2017-10-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2017-10-26 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 320 |
| 2017-10-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2017-10-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 6 |
| 2017-10-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 200 |
| 2017-10-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 102 |
| 2017-10-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-10-18 | $5.63 | $5.63 | $5.52 | $5.52 | $5.52 | 3,310 |
| 2017-10-17 | $5.73 | $5.73 | $5.66 | $5.66 | $5.66 | 660 |
| 2017-10-16 | $5.69 | $5.76 | $5.69 | $5.76 | $5.76 | 465 |
| 2017-10-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-10-12 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 400 |
| 2017-10-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,043 |
| 2017-10-10 | $5.58 | $5.60 | $5.58 | $5.58 | $5.58 | 529 |
| 2017-10-09 | $5.47 | $5.62 | $5.47 | $5.62 | $5.62 | 1,422 |
| 2017-10-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2017-10-05 | $5.46 | $5.53 | $5.46 | $5.46 | $5.46 | 1,262 |
| 2017-10-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 361 |
| 2017-10-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 35 |
| 2017-10-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 30 |
| 2017-09-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 102 |
| 2017-09-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2017-09-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2017-09-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 450 |
| 2017-09-25 | $5.55 | $5.58 | $5.55 | $5.58 | $5.58 | 625 |
| 2017-09-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 40 |
| 2017-09-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 210 |
| 2017-09-20 | $5.80 | $5.87 | $5.73 | $5.73 | $5.73 | 920 |
| 2017-09-19 | $5.74 | $5.74 | $5.66 | $5.66 | $5.66 | 200 |
| 2017-09-18 | $5.45 | $5.59 | $5.45 | $5.52 | $5.52 | 820 |
| 2017-09-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-09-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 50 |
| 2017-09-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-09-12 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 708,775 |
| 2017-09-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 2,023 |
| 2017-09-08 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,767 |
| 2017-09-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 300 |
| 2017-09-06 | $4.98 | $4.98 | $4.86 | $4.86 | $4.86 | 1,510 |
| 2017-09-05 | $4.96 | $4.96 | $4.85 | $4.85 | $4.85 | 1,200 |
| 2017-09-01 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 940 |
| 2017-08-31 | $5.04 | $5.04 | $4.92 | $5.04 | $5.04 | 2,820 |
| 2017-08-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 230 |
| 2017-08-29 | $4.84 | $4.94 | $4.84 | $4.94 | $4.94 | 970 |
| 2017-08-28 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 380 |
| 2017-08-25 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,990 |
| 2017-08-24 | $4.88 | $4.92 | $4.88 | $4.92 | $4.92 | 630 |
| 2017-08-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2017-08-22 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 2,270 |
| 2017-08-21 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 50 |
| 2017-08-18 | $4.82 | $4.82 | $4.72 | $4.72 | $4.72 | 1,330 |
| 2017-08-17 | $4.83 | $4.87 | $4.78 | $4.86 | $4.86 | 12,780 |
| 2017-08-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 10 |
| 2017-08-15 | $4.67 | $4.73 | $4.67 | $4.73 | $4.73 | 580 |
| 2017-08-14 | $4.64 | $4.70 | $4.64 | $4.67 | $4.67 | 10,270 |
| 2017-08-11 | $4.88 | $4.98 | $4.88 | $4.98 | $4.98 | 28,000 |
| 2017-08-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 75 |
| 2017-08-09 | $5.02 | $5.08 | $5.02 | $5.08 | $5.08 | 1,060 |
| 2017-08-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-07 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | 1,120 |
| 2017-08-04 | $4.76 | $4.97 | $4.76 | $4.97 | $4.97 | 2,720 |
| 2017-08-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2017-08-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 813 |
| 2017-08-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 380 |
| 2017-07-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 50 |
| 2017-07-28 | $4.77 | $4.77 | $4.66 | $4.67 | $4.67 | 6,466 |
| 2017-07-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 3,120 |
| 2017-07-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 460 |
| 2017-07-25 | $4.98 | $4.98 | $4.81 | $4.81 | $4.81 | 530 |
| 2017-07-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 4,450 |
| 2017-07-21 | $4.88 | $4.88 | $4.87 | $4.88 | $4.88 | 2,850 |
| 2017-07-20 | $4.85 | $4.91 | $4.85 | $4.91 | $4.91 | 2,777 |
| 2017-07-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2,650 |
| 2017-07-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 80 |
| 2017-07-17 | $4.39 | $4.53 | $4.39 | $4.53 | $4.53 | 468 |
| 2017-07-14 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-07-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 653 |
| 2017-07-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-07-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-07-10 | $4.35 | $4.45 | $4.35 | $4.45 | $4.45 | 2,650 |
| 2017-07-07 | $4.49 | $4.49 | $4.45 | $4.46 | $4.46 | 3,435 |
| 2017-07-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 220 |
| 2017-07-05 | $4.21 | $4.32 | $4.21 | $4.26 | $4.26 | 1,164 |
| 2017-07-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 540 |
| 2017-06-30 | $4.32 | $4.37 | $4.32 | $4.37 | $4.37 | 330 |
| 2017-06-29 | $4.43 | $4.43 | $4.32 | $4.43 | $4.43 | 1,863 |
| 2017-06-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,030 |
| 2017-06-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,900 |
| 2017-06-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 200 |
| 2017-06-23 | $4.46 | $4.49 | $4.46 | $4.49 | $4.49 | 1,100 |
| 2017-06-22 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,000 |
| 2017-06-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-06-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| 2017-06-19 | $4.52 | $4.59 | $4.52 | $4.59 | $4.59 | 569 |
| 2017-06-16 | $4.41 | $4.55 | $4.36 | $4.50 | $4.50 | 4,280 |
| 2017-06-15 | $4.35 | $4.75 | $4.31 | $4.70 | $4.70 | 9,938 |
| 2017-06-14 | $4.78 | $4.81 | $4.78 | $4.81 | $4.81 | 3,800 |
| 2017-06-13 | $5.24 | $5.24 | $5.12 | $5.16 | $5.16 | 706,923 |
| 2017-06-12 | $4.60 | $4.61 | $4.48 | $4.48 | $4.48 | 3,643 |
| 2017-06-09 | $4.66 | $4.70 | $4.66 | $4.70 | $4.70 | 980 |
| 2017-06-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2017-06-07 | $4.67 | $4.70 | $4.63 | $4.64 | $4.64 | 2,175 |
| 2017-06-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 460 |
| 2017-06-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2017-06-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 300 |
| 2017-06-01 | $4.09 | $4.11 | $4.09 | $4.11 | $4.11 | 700 |
| 2017-05-31 | $4.03 | $4.06 | $4.03 | $4.06 | $4.06 | 485 |
| 2017-05-30 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 500 |
| 2017-05-26 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 30 |
| 2017-05-25 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-05-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-05-23 | $4.18 | $4.18 | $4.14 | $4.14 | $4.14 | 800 |
| 2017-05-22 | $4.22 | $4.22 | $4.17 | $4.17 | $4.17 | 1,050 |
| 2017-05-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 300 |
| 2017-05-18 | $4.12 | $4.12 | $4.00 | $4.08 | $4.08 | 3,281 |
| 2017-05-17 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 600 |
| 2017-05-16 | $4.45 | $4.48 | $4.45 | $4.48 | $4.48 | 700 |
| 2017-05-15 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 1,334 |
| 2017-05-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 4,573 |
| 2017-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4 |
| 2017-05-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 8 |
| 2017-05-05 | $4.86 | $5.00 | $4.86 | $5.00 | $5.00 | 523 |
| 2017-05-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2017-05-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2017-05-02 | $4.87 | $4.87 | $4.81 | $4.81 | $4.81 | 340 |
| 2017-05-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2017-04-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 340 |
| 2017-04-27 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2017-04-26 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2017-04-25 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 458 |
| 2017-04-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2017-04-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2017-04-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 34 |
| 2017-04-19 | $4.72 | $4.72 | $4.71 | $4.71 | $4.71 | 600 |
| 2017-04-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-04-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-04-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 140 |
| 2017-04-12 | $4.81 | $5.02 | $4.78 | $5.02 | $5.02 | 5,040 |
| 2017-04-11 | $4.94 | $4.95 | $4.94 | $4.95 | $4.95 | 1,200 |
| 2017-04-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 850 |
| 2017-04-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 102 |
| 2017-04-06 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 1,383 |
| 2017-04-05 | $5.03 | $5.05 | $5.00 | $5.00 | $5.00 | 5,750 |
| 2017-04-04 | $5.08 | $5.19 | $5.08 | $5.19 | $5.19 | 1,630 |
| 2017-04-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 200 |
| 2017-03-31 | $5.27 | $5.27 | $5.18 | $5.18 | $5.18 | 1,200 |
| 2017-03-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,500 |
| 2017-03-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2017-03-28 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 700 |
| 2017-03-27 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 300 |
| 2017-03-24 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-03-23 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 2,000 |
| 2017-03-22 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 1,900 |
| 2017-03-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2017-03-20 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2017-03-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 400 |
| 2017-03-16 | $4.76 | $4.80 | $4.76 | $4.80 | $4.80 | 2,100 |
| 2017-03-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-03-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 400 |
| 2017-03-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2017-03-10 | $4.62 | $4.74 | $4.62 | $4.74 | $4.74 | 500 |
| 2017-03-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 600 |
| 2017-03-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 500 |
| 2017-03-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-03-06 | $4.36 | $4.36 | $4.30 | $4.35 | $4.35 | 1,900 |
| 2017-03-03 | $4.48 | $4.48 | $4.44 | $4.48 | $4.48 | 3,500 |
| 2017-03-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2017-03-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2017-02-28 | $4.08 | $4.08 | $4.05 | $4.07 | $4.07 | 3,800 |
| 2017-02-27 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-02-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 6,000 |
| 2017-02-23 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2017-02-22 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 200 |
| 2017-02-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-02-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,300 |
| 2017-02-16 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2017-02-15 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 200 |
| 2017-02-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 2,000 |
| 2017-02-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-02-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-02-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-02-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 3,600 |
| 2017-02-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 100 |
| 2017-02-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 2,100 |
| 2017-02-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-02-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-02-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-01-31 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-01-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 125 |
| 2017-01-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 100 |
| 2017-01-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,664 |
| 2017-01-25 | $4.36 | $4.50 | $4.36 | $4.49 | $4.49 | 3,725 |
| 2017-01-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2017-01-23 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 759 |
| 2017-01-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 300 |
| 2017-01-19 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,175 |
| 2017-01-18 | $4.29 | $4.29 | $4.22 | $4.22 | $4.22 | 3,600 |
| 2017-01-17 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 150 |
| 2017-01-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2017-01-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2017-01-11 | $4.29 | $4.30 | $4.29 | $4.30 | $4.30 | 1,400 |
| 2017-01-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 200 |
| 2017-01-09 | $4.14 | $4.15 | $4.14 | $4.15 | $4.15 | 401 |
| 2017-01-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2017-01-05 | $4.44 | $4.44 | $4.39 | $4.40 | $4.40 | 729 |
| 2017-01-04 | $4.69 | $4.69 | $4.36 | $4.36 | $4.36 | 316 |
| 2017-01-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 25 |
| 2016-12-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 500 |
| 2016-12-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 3,100 |
| 2016-12-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-12-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 60 |
| 2016-12-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 67 |
| 2016-12-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-12-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 164 |
| 2016-12-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 700 |
| 2016-12-19 | $4.22 | $4.22 | $4.21 | $4.21 | $4.21 | 500 |
| 2016-12-16 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 10 |
| 2016-12-15 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2016-12-14 | $4.15 | $4.15 | $4.02 | $4.02 | $4.02 | 700 |
| 2016-12-13 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 25 |
| 2016-12-12 | $4.20 | $4.20 | $4.18 | $4.18 | $4.18 | 1,300 |
| 2016-12-09 | $4.23 | $4.23 | $4.22 | $4.22 | $4.22 | 4,114 |
| 2016-12-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 60 |
| 2016-12-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-12-06 | $3.97 | $4.03 | $3.97 | $4.03 | $4.03 | 329 |
| 2016-12-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-12-02 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 4,732 |
| 2016-12-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 52 |
| 2016-11-30 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-29 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-25 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-23 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-22 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-11-18 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 229 |
| 2016-11-17 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2016-11-16 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2016-11-15 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2016-11-14 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2016-11-11 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 2,512 |
| 2016-11-10 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2016-11-09 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2016-11-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 250 |
| 2016-11-07 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2016-11-04 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2016-11-03 | $3.07 | $3.08 | $3.07 | $3.08 | $3.08 | 6,926 |
| 2016-11-02 | $3.06 | $3.07 | $3.06 | $3.07 | $3.07 | 500 |
| 2016-11-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2016-10-31 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2016-10-28 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 175 |
| 2016-10-27 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 200 |
| 2016-10-26 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 100 |
| 2016-10-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-10-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 72 |
| 2016-10-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 415 |
| 2016-10-20 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-19 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-18 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-17 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-14 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-12 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-11 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 40 |
| 2016-10-10 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-07 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-10-06 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 100 |
| 2016-10-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 279 |
| 2016-10-04 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-10-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 40 |
| 2016-09-30 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-09-29 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-09-28 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 300 |
| 2016-09-27 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2016-09-26 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 1,050 |
| 2016-09-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2016-09-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2016-09-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2016-09-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2016-09-19 | $2.99 | $3.00 | $2.99 | $3.00 | $3.00 | 852 |
| 2016-09-16 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 415 |
| 2016-09-15 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 1,130 |
| 2016-09-14 | $3.07 | $3.07 | $2.90 | $2.90 | $2.90 | 400 |
| 2016-09-13 | $2.99 | $3.10 | $2.99 | $3.10 | $3.10 | 2,289 |
| 2016-09-12 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-09-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1,000 |
| 2016-09-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-09-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-09-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-09-02 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 555 |
| 2016-09-01 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2016-08-31 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2016-08-30 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2016-08-29 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 105 |
| 2016-08-26 | $2.84 | $2.84 | $2.81 | $2.81 | $2.81 | 400 |
| 2016-08-25 | $2.81 | $2.88 | $2.81 | $2.88 | $2.88 | 500 |
| 2016-08-24 | $2.83 | $2.87 | $2.78 | $2.87 | $2.87 | 6,300 |
| 2016-08-23 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 1,510 |
| 2016-08-22 | $2.92 | $3.21 | $2.92 | $3.12 | $3.12 | 3,605 |
| 2016-08-19 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-18 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-17 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-16 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-15 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-12 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-11 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-08-10 | $2.96 | $2.96 | $2.94 | $2.94 | $2.94 | 350 |
| 2016-08-09 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-08-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-08-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-08-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-08-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-08-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2016-08-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2016-07-29 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-28 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-27 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-26 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-25 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-22 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-21 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-20 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-07-18 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 400 |
| 2016-07-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-07-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-06-30 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-06-29 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-06-28 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2016-06-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 100 |
| 2016-06-24 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-06-23 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-06-22 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-06-21 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 558 |
| 2016-06-20 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2016-06-16 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2016-06-15 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2016-06-14 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2016-06-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 100 |
| 2016-06-10 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,000 |
| 2016-06-09 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-06-08 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-06-07 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-06-06 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-06-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 558 |
| 2016-06-02 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-06-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2016-05-31 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 155 |
| 2016-05-27 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2016-05-26 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2016-05-25 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 958 |
| 2016-05-24 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 25 |
| 2016-05-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2016-05-20 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2016-05-19 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| 2016-05-18 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 250 |
| 2016-05-17 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2016-05-16 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2016-05-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 400 |
| 2016-05-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2016-05-11 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 300 |
| 2016-05-10 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-05-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-05-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-05-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-05-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-05-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-05-02 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-29 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-28 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-27 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-26 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-25 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-22 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-21 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-20 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-19 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-18 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-15 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-14 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-13 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-12 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-11 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-08 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-07 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-04-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 21 |
| 2016-03-31 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-03-30 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-03-29 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2016-03-28 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 155 |
| 2016-03-24 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2016-03-23 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2016-03-22 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 3,036 |
| 2016-03-21 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-18 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-17 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-16 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-15 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-14 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-11 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-10 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-09 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2016-03-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 100 |
| 2016-03-04 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2016-03-03 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2016-03-02 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2016-03-01 | $2.99 | $3.03 | $2.99 | $3.03 | $3.03 | 1,132 |
| 2016-02-29 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2016-02-26 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2016-02-25 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2016-02-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2016-02-23 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2016-02-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 128 |
| 2016-02-19 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-02-18 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 65 |
| 2016-02-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-02-16 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-02-12 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,407 |
| 2016-02-11 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2016-02-10 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2016-02-09 | $2.91 | $2.96 | $2.88 | $2.88 | $2.88 | 3,700 |
| 2016-02-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 20 |
| 2016-02-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2016-02-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 48 |
| 2016-02-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2016-02-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2016-02-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 164 |
| 2016-01-29 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-28 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-27 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-26 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-25 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-22 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-21 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-20 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-19 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-15 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-14 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-13 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 300 |
| 2016-01-12 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2016-01-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 300 |
| 2016-01-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2016-01-07 | $3.11 | $3.14 | $3.10 | $3.10 | $3.10 | 2,800 |
| 2016-01-06 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 1,382 |
| 2016-01-05 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 16,418 |
| 2016-01-04 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2015-12-31 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2015-12-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 100 |
| 2015-12-29 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 2,802 |
| 2015-12-28 | $3.08 | $3.08 | $3.04 | $3.04 | $3.04 | 2,802 |
| 2015-12-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-23 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-18 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-16 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2015-12-15 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 636 |
| 2015-12-14 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2015-12-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2015-12-10 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2015-12-09 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 50 |
| 2015-12-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2015-12-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 29 |
| 2015-12-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1,600 |
| 2015-12-03 | $3.28 | $3.28 | $3.27 | $3.27 | $3.27 | 1,600 |
| 2015-12-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 655 |
| 2015-12-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-11-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-11-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-11-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,000 |
| 2015-11-24 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2015-11-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2015-11-20 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 500 |
| 2015-11-19 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2015-11-18 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 4,000 |
| 2015-11-09 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 4,000 |
| 2015-11-06 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2015-11-05 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 688 |
| 2015-11-04 | $2.90 | $2.90 | $2.89 | $2.89 | $2.89 | 0 |
| 2015-11-03 | $2.90 | $2.90 | $2.89 | $2.89 | $2.89 | 8,100 |
| 2015-11-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 4,000 |
| 2015-10-30 | $3.21 | $3.22 | $3.12 | $3.12 | $3.12 | 20,200 |
| 2015-10-29 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2015-10-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2015-10-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2015-10-26 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 429 |
| 2015-10-23 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2015-10-22 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2015-10-21 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2015-10-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2015-10-19 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 6,900 |
| 2015-10-16 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 0 |
| 2015-10-15 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 0 |
| 2015-10-14 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 0 |
| 2015-10-13 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 7,200 |
| 2015-10-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2015-10-09 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,000 |
| 2015-10-08 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 0 |
| 2015-10-07 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 0 |
| 2015-10-06 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 0 |
| 2015-10-05 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 1,100 |
| 2015-10-02 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-10-01 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-30 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-29 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-28 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-25 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-24 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-23 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-22 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-21 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-18 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-17 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-16 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-15 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-14 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-11 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-10 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-09 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-08 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-04 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-03 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-02 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-09-01 | $2.69 | $2.72 | $2.65 | $2.65 | $2.65 | 0 |
Renesas Electronics Corporation (RNECY) News Headlines
Recent Renesas Electronics Corporation (RNECY) News
Similar Companies to Renesas Electronics Corporation (RNECY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |